Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 35.88 | 36.08 | 35.77 | 35.88 | 21,600 | -0.41(-1.12%) |
Sep 27, 2018 | 36.24 | 36.42 | 36.12 | 36.29 | 28,180 | -1.03(-2.76%) |
Sep 26, 2018 | 37.42 | 37.56 | 37.19 | 37.32 | 17,044 | +0.85(+2.33%) |
Sep 25, 2018 | 36.73 | 36.73 | 36.45 | 36.47 | 23,747 | -0.05(-0.12%) |
Sep 24, 2018 | 36.56 | 36.59 | 36.45 | 36.52 | 12,987 | -0.17(-0.47%) |
Sep 21, 2018 | 36.65 | 36.73 | 36.59 | 36.69 | 19,100 | +0.01(+0.02%) |
Sep 20, 2018 | 36.56 | 36.72 | 36.50 | 36.68 | 60,530 | +0.06(+0.16%) |
Sep 19, 2018 | 36.47 | 36.93 | 36.47 | 36.62 | 158,120 | +0.34(+0.92%) |
Sep 18, 2018 | 36.07 | 36.36 | 36.01 | 36.28 | 45,345 | +0.20(+0.55%) |
Sep 17, 2018 | 36.08 | 36.27 | 36.06 | 36.09 | 35,414 | +0.05(+0.14%) |
Sep 14, 2018 | 35.87 | 36.14 | 35.87 | 36.03 | 38,600 | +1.25(+3.61%) |
Sep 13, 2018 | 34.71 | 35.01 | 34.71 | 34.78 | 28,836 | +0.22(+0.64%) |
Sep 12, 2018 | 34.31 | 34.56 | 34.28 | 34.56 | 34,209 | -0.86(-2.44%) |
Sep 11, 2018 | 35.32 | 35.49 | 35.08 | 35.42 | 28,222 | -0.07(-0.18%) |
Sep 10, 2018 | 35.63 | 35.63 | 35.35 | 35.49 | 25,162 | +0.24(+0.68%) |
Sep 07, 2018 | 35.16 | 35.41 | 35.10 | 35.25 | 16,600 | -0.43(-1.21%) |
Sep 06, 2018 | 35.68 | 35.70 | 35.41 | 35.68 | 18,222 | +0.04(+0.11%) |
Sep 05, 2018 | 35.79 | 35.79 | 35.52 | 35.64 | 27,094 | +0.22(+0.62%) |
Sep 04, 2018 | 35.40 | 35.59 | 35.40 | 35.42 | 13,056 | -0.61(-1.69%) |
Aug 31, 2018 | 36.03 | 36.03 | 36.03 | 0 | +0.03(+0.08%) | |
Aug 30, 2018 | 36.00 | 36.18 | 35.84 | 36.00 | 58,667 | -0.08(-0.22%) |
Aug 29, 2018 | 36.00 | 36.08 | 35.93 | 36.08 | 18,492 | +0.37(+1.04%) |
Aug 28, 2018 | 35.76 | 35.81 | 35.62 | 35.71 | 60,812 | +0.08(+0.22%) |
Aug 27, 2018 | 35.48 | 35.71 | 35.48 | 35.63 | 17,327 | +1.17(+3.40%) |
Aug 24, 2018 | 35.04 | 35.04 | 34.23 | 34.46 | 64,400 | +0.08(+0.23%) |
Aug 23, 2018 | 34.32 | 34.50 | 34.28 | 34.38 | 19,786 | +0.08(+0.23%) |
Aug 22, 2018 | 34.33 | 34.48 | 34.30 | 34.30 | 19,688 | +0.17(+0.51%) |
Aug 21, 2018 | 34.15 | 34.27 | 34.04 | 34.12 | 40,235 | +0.19(+0.55%) |
Aug 20, 2018 | 33.83 | 34.14 | 33.83 | 33.94 | 26,479 | -0.06(-0.18%) |
Aug 17, 2018 | 34.23 | 34.23 | 33.80 | 34.00 | 36,000 | -0.27(-0.79%) |
Aug 16, 2018 | 34.07 | 34.40 | 34.07 | 34.27 | 35,766 | -0.03(-0.09%) |
Aug 15, 2018 | 34.33 | 34.40 | 34.13 | 34.30 | 51,213 | -0.60(-1.73%) |
Aug 14, 2018 | 35.05 | 35.05 | 34.80 | 34.90 | 62,898 | -0.03(-0.07%) |
Aug 13, 2018 | 34.83 | 35.07 | 34.80 | 34.93 | 78,209 | -0.45(-1.26%) |
Aug 10, 2018 | 35.40 | 35.43 | 35.21 | 35.38 | 35,800 | -1.12(-3.08%) |
Aug 09, 2018 | 36.35 | 36.57 | 35.89 | 36.50 | 23,867 | -0.06(-0.17%) |
Aug 08, 2018 | 36.41 | 36.64 | 36.41 | 36.56 | 16,214 | +0.42(+1.17%) |
Aug 07, 2018 | 36.32 | 36.41 | 36.14 | 36.14 | 39,257 | +0.29(+0.79%) |
Aug 06, 2018 | 35.72 | 35.89 | 35.64 | 35.85 | 47,466 | -0.48(-1.31%) |
Aug 03, 2018 | 35.93 | 36.33 | 35.91 | 36.33 | 15,400 | +0.16(+0.44%) |
Aug 02, 2018 | 36.00 | 36.17 | 35.84 | 36.17 | 261,174 | -0.25(-0.70%) |
Aug 01, 2018 | 36.35 | 36.42 | 36.27 | 36.42 | 27,489 | +0.16(+0.44%) |
Jul 31, 2018 | 36.50 | 36.50 | 36.22 | 36.27 | 40,576 | -0.59(-1.59%) |
Jul 30, 2018 | 37.28 | 37.28 | 36.85 | 36.85 | 22,919 | -0.80(-2.11%) |
Jul 27, 2018 | 37.88 | 38.02 | 37.64 | 37.65 | 21,300 | -0.15(-0.41%) |
Jul 26, 2018 | 37.98 | 38.09 | 37.80 | 37.80 | 50,860 | -1.40(-3.57%) |
Jul 25, 2018 | 38.80 | 39.31 | 38.69 | 39.20 | 44,593 | +1.03(+2.70%) |
Jul 24, 2018 | 38.22 | 38.26 | 38.06 | 38.17 | 30,641 | -0.08(-0.21%) |
Jul 23, 2018 | 38.72 | 38.72 | 38.10 | 38.25 | 17,818 | +0.20(+0.54%) |
Jul 20, 2018 | 37.83 | 38.14 | 37.83 | 38.05 | 19,216 | -0.24(-0.64%) |
Jul 19, 2018 | 38.49 | 38.49 | 38.03 | 38.29 | 15,309 | -0.06(-0.17%) |
Jul 18, 2018 | 38.38 | 38.56 | 38.22 | 38.35 | 11,997 | +0.56(+1.50%) |
Jul 17, 2018 | 37.66 | 37.84 | 37.48 | 37.79 | 17,084 | -0.25(-0.66%) |
Jul 16, 2018 | 38.52 | 38.52 | 37.91 | 38.04 | 15,962 | -0.01(-0.04%) |
Jul 13, 2018 | 37.47 | 38.43 | 37.47 | 38.05 | 14,345 | +1.01(+2.74%) |
Jul 12, 2018 | 37.02 | 37.19 | 37.00 | 37.04 | 22,393 | -0.36(-0.95%) |
Jul 11, 2018 | 37.85 | 37.85 | 37.26 | 37.40 | 29,439 | -0.25(-0.68%) |
Jul 10, 2018 | 37.60 | 37.81 | 37.55 | 37.65 | 22,811 | +0.22(+0.59%) |
Jul 09, 2018 | 36.95 | 37.48 | 36.77 | 37.43 | 19,455 | +0.49(+1.33%) |
Jul 06, 2018 | 36.23 | 37.06 | 36.23 | 36.94 | 24,183 | +0.72(+1.99%) |
Jul 05, 2018 | 36.65 | 36.65 | 36.00 | 36.22 | 26,929 | -1.08(-2.90%) |
Jul 03, 2018 | 37.30 | 37.30 | 37.30 | 0 | +0.07(+0.19%) |