Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 37.61 | 37.67 | 37.06 | 37.35 | 772,128 | -0.44(-1.16%) |
Sep 27, 2018 | 37.64 | 37.88 | 37.31 | 37.78 | 649,130 | +0.25(+0.66%) |
Sep 26, 2018 | 38.49 | 38.58 | 37.49 | 37.54 | 670,336 | -0.95(-2.47%) |
Sep 25, 2018 | 38.41 | 38.62 | 38.05 | 38.49 | 832,347 | +0.13(+0.34%) |
Sep 24, 2018 | 38.26 | 38.50 | 37.49 | 38.36 | 997,482 | +0.09(+0.22%) |
Sep 21, 2018 | 38.53 | 38.66 | 38.16 | 38.27 | 1,687,135 | -0.24(-0.62%) |
Sep 20, 2018 | 38.07 | 38.53 | 37.96 | 38.51 | 941,394 | +0.72(+1.91%) |
Sep 19, 2018 | 37.40 | 38.01 | 37.40 | 37.79 | 1,094,283 | +0.41(+1.10%) |
Sep 18, 2018 | 37.42 | 37.48 | 36.70 | 37.38 | 513,854 | +0.17(+0.46%) |
Sep 17, 2018 | 37.11 | 37.41 | 36.81 | 37.21 | 1,040,013 | +0.20(+0.53%) |
Sep 14, 2018 | 36.82 | 37.24 | 36.70 | 37.01 | 856,922 | +0.20(+0.54%) |
Sep 13, 2018 | 36.76 | 37.14 | 36.60 | 36.82 | 713,974 | +0.39(+1.06%) |
Sep 12, 2018 | 35.71 | 36.52 | 35.60 | 36.43 | 875,216 | +0.69(+1.94%) |
Sep 11, 2018 | 35.85 | 36.23 | 35.53 | 35.74 | 965,878 | -0.33(-0.93%) |
Sep 10, 2018 | 35.74 | 36.78 | 35.53 | 36.07 | 1,019,340 | +1.64(+4.76%) |
Sep 07, 2018 | 34.36 | 34.61 | 34.12 | 34.43 | 648,961 | -0.29(-0.84%) |
Sep 06, 2018 | 35.38 | 35.58 | 34.59 | 34.72 | 780,890 | -0.57(-1.63%) |
Sep 05, 2018 | 34.64 | 35.36 | 34.48 | 35.30 | 501,142 | +0.57(+1.63%) |
Sep 04, 2018 | 34.95 | 34.97 | 34.40 | 34.73 | 729,805 | -0.28(-0.81%) |
Aug 31, 2018 | 35.02 | 35.02 | 35.02 | 0 | +0.19(+0.54%) | |
Aug 30, 2018 | 35.20 | 35.20 | 34.61 | 34.83 | 432,580 | -0.51(-1.46%) |
Aug 29, 2018 | 35.24 | 35.41 | 34.68 | 35.34 | 423,029 | +0.21(+0.61%) |
Aug 28, 2018 | 35.15 | 35.44 | 34.88 | 35.13 | 696,560 | +0.12(+0.34%) |
Aug 27, 2018 | 34.35 | 35.02 | 34.17 | 35.01 | 487,286 | +0.86(+2.51%) |
Aug 24, 2018 | 34.14 | 34.21 | 33.93 | 34.15 | 403,909 | +0.13(+0.38%) |
Aug 23, 2018 | 34.59 | 34.60 | 33.78 | 34.02 | 527,799 | -0.61(-1.76%) |
Aug 22, 2018 | 34.95 | 35.13 | 34.55 | 34.63 | 1,249,741 | -0.36(-1.03%) |
Aug 21, 2018 | 34.14 | 35.02 | 34.10 | 34.99 | 890,982 | +0.91(+2.67%) |
Aug 20, 2018 | 33.81 | 34.19 | 33.77 | 34.08 | 421,887 | +0.48(+1.43%) |
Aug 17, 2018 | 33.01 | 33.75 | 32.87 | 33.60 | 501,883 | +0.48(+1.45%) |
Aug 16, 2018 | 32.82 | 33.15 | 32.63 | 33.12 | 707,807 | +0.50(+1.52%) |
Aug 15, 2018 | 32.72 | 32.73 | 31.89 | 32.62 | 1,078,504 | -0.47(-1.43%) |
Aug 14, 2018 | 33.01 | 33.73 | 32.86 | 33.09 | 1,167,241 | +0.18(+0.54%) |
Aug 13, 2018 | 33.09 | 33.12 | 32.58 | 32.92 | 784,259 | -0.20(-0.62%) |
Aug 10, 2018 | 33.60 | 33.67 | 33.11 | 33.12 | 848,935 | -0.76(-2.24%) |
Aug 09, 2018 | 34.41 | 34.60 | 33.85 | 33.88 | 782,706 | -0.46(-1.34%) |
Aug 08, 2018 | 34.63 | 34.95 | 33.98 | 34.34 | 1,301,004 | -0.66(-1.88%) |
Aug 07, 2018 | 35.02 | 36.68 | 34.14 | 35.00 | 1,879,154 | +2.18(+6.63%) |
Aug 06, 2018 | 32.42 | 32.94 | 32.20 | 32.82 | 1,392,452 | +0.42(+1.29%) |
Aug 03, 2018 | 32.44 | 32.74 | 32.12 | 32.40 | 703,440 | +0.10(+0.32%) |
Aug 02, 2018 | 31.77 | 32.75 | 31.47 | 32.30 | 558,227 | +0.11(+0.34%) |
Aug 01, 2018 | 33.05 | 33.05 | 31.99 | 32.19 | 1,289,010 | -1.04(-3.13%) |
Jul 31, 2018 | 32.21 | 33.53 | 32.11 | 33.23 | 1,591,430 | +1.25(+3.92%) |
Jul 30, 2018 | 32.17 | 32.73 | 31.95 | 31.98 | 1,076,687 | +0.00(+0.00%) |
Jul 27, 2018 | 32.38 | 32.51 | 31.68 | 31.98 | 719,619 | -0.26(-0.82%) |
Jul 26, 2018 | 30.93 | 32.60 | 30.93 | 32.24 | 2,280,438 | +1.33(+4.30%) |
Jul 25, 2018 | 30.98 | 31.04 | 30.12 | 30.91 | 4,505,716 | -0.17(-0.55%) |
Jul 24, 2018 | 31.52 | 31.88 | 30.98 | 31.08 | 2,357,691 | +0.01(+0.03%) |
Jul 23, 2018 | 31.76 | 31.76 | 31.00 | 31.07 | 1,721,760 | -0.84(-2.65%) |
Jul 20, 2018 | 32.37 | 32.45 | 31.80 | 31.92 | 1,473,997 | -0.48(-1.47%) |
Jul 19, 2018 | 31.89 | 32.57 | 31.57 | 32.40 | 996,548 | +0.34(+1.06%) |
Jul 18, 2018 | 31.66 | 32.28 | 31.26 | 32.05 | 858,136 | +0.41(+1.29%) |
Jul 17, 2018 | 30.84 | 31.85 | 30.80 | 31.64 | 1,416,049 | +0.73(+2.34%) |
Jul 16, 2018 | 31.51 | 31.65 | 30.71 | 30.92 | 1,349,503 | -0.59(-1.87%) |
Jul 13, 2018 | 30.90 | 31.77 | 30.90 | 31.51 | 620,836 | +0.67(+2.19%) |
Jul 12, 2018 | 31.03 | 31.24 | 30.37 | 30.83 | 800,628 | +0.03(+0.08%) |
Jul 11, 2018 | 31.13 | 31.26 | 30.71 | 30.81 | 1,119,452 | -0.74(-2.35%) |
Jul 10, 2018 | 31.17 | 31.69 | 31.05 | 31.55 | 890,544 | +0.45(+1.45%) |
Jul 09, 2018 | 30.54 | 31.34 | 30.54 | 31.10 | 824,299 | +0.68(+2.24%) |
Jul 06, 2018 | 30.44 | 30.58 | 30.17 | 30.42 | 534,604 | -0.09(-0.28%) |
Jul 05, 2018 | 30.50 | 30.63 | 30.15 | 30.50 | 528,792 | +0.24(+0.79%) |
Jul 03, 2018 | 30.26 | 30.26 | 30.26 | 0 | -0.12(-0.39%) |