Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 35.02 | 35.05 | 34.62 | 34.70 | 139,800 | -0.43(-1.21%) |
Sep 27, 2018 | 34.96 | 35.36 | 34.96 | 35.13 | 71,122 | +0.10(+0.29%) |
Sep 26, 2018 | 34.97 | 35.46 | 34.97 | 35.03 | 297,329 | +0.43(+1.24%) |
Sep 25, 2018 | 34.77 | 34.81 | 34.47 | 34.60 | 118,671 | +0.44(+1.29%) |
Sep 24, 2018 | 34.34 | 34.35 | 34.10 | 34.16 | 171,787 | -0.57(-1.64%) |
Sep 21, 2018 | 34.65 | 34.92 | 34.60 | 34.73 | 125,500 | +0.33(+0.96%) |
Sep 20, 2018 | 34.14 | 34.42 | 34.13 | 34.40 | 104,092 | +0.71(+2.11%) |
Sep 19, 2018 | 33.73 | 33.87 | 33.62 | 33.69 | 64,442 | -0.21(-0.62%) |
Sep 18, 2018 | 34.20 | 34.32 | 33.84 | 33.90 | 187,147 | -0.50(-1.45%) |
Sep 17, 2018 | 34.48 | 34.66 | 34.37 | 34.40 | 90,650 | +0.24(+0.70%) |
Sep 14, 2018 | 34.60 | 34.61 | 34.07 | 34.16 | 272,400 | -0.20(-0.58%) |
Sep 13, 2018 | 34.35 | 34.45 | 34.18 | 34.36 | 97,490 | -0.64(-1.83%) |
Sep 12, 2018 | 34.04 | 35.50 | 33.99 | 35.00 | 157,194 | +1.10(+3.24%) |
Sep 11, 2018 | 34.30 | 34.30 | 33.81 | 33.90 | 181,570 | -1.15(-3.28%) |
Sep 10, 2018 | 35.25 | 35.27 | 35.00 | 35.05 | 63,529 | +0.25(+0.72%) |
Sep 07, 2018 | 34.63 | 34.94 | 34.62 | 34.80 | 81,800 | -0.07(-0.20%) |
Sep 06, 2018 | 34.85 | 35.05 | 34.73 | 34.87 | 53,202 | +0.11(+0.32%) |
Sep 05, 2018 | 34.83 | 34.94 | 34.64 | 34.76 | 71,525 | -0.25(-0.71%) |
Sep 04, 2018 | 34.87 | 35.09 | 34.78 | 35.01 | 86,479 | -0.53(-1.49%) |
Aug 31, 2018 | 35.54 | 35.54 | 35.54 | 0 | -0.13(-0.38%) | |
Aug 30, 2018 | 35.68 | 35.87 | 35.63 | 35.67 | 599,608 | -0.23(-0.63%) |
Aug 29, 2018 | 35.68 | 35.95 | 35.65 | 35.90 | 92,746 | +0.08(+0.22%) |
Aug 28, 2018 | 35.99 | 36.05 | 35.81 | 35.82 | 717,141 | -0.35(-0.97%) |
Aug 27, 2018 | 36.20 | 36.31 | 35.85 | 36.17 | 72,394 | +0.19(+0.53%) |
Aug 24, 2018 | 36.04 | 36.06 | 35.81 | 35.98 | 225,800 | -0.41(-1.13%) |
Aug 23, 2018 | 36.78 | 36.78 | 36.29 | 36.39 | 157,203 | -1.19(-3.17%) |
Aug 22, 2018 | 37.94 | 38.01 | 37.54 | 37.58 | 600,315 | -0.06(-0.16%) |
Aug 21, 2018 | 38.36 | 38.36 | 37.59 | 37.64 | 61,448 | -0.59(-1.54%) |
Aug 20, 2018 | 38.09 | 38.24 | 38.03 | 38.23 | 63,179 | +0.19(+0.50%) |
Aug 17, 2018 | 37.90 | 38.23 | 37.90 | 38.04 | 67,600 | +0.12(+0.33%) |
Aug 16, 2018 | 37.87 | 38.10 | 37.81 | 37.91 | 62,647 | +0.34(+0.89%) |
Aug 15, 2018 | 37.42 | 37.68 | 37.34 | 37.58 | 54,812 | -0.27(-0.71%) |
Aug 14, 2018 | 37.95 | 38.05 | 37.77 | 37.85 | 101,531 | +0.04(+0.09%) |
Aug 13, 2018 | 37.54 | 37.97 | 37.48 | 37.81 | 74,142 | +0.21(+0.56%) |
Aug 10, 2018 | 37.58 | 37.73 | 37.47 | 37.60 | 46,000 | -0.48(-1.25%) |
Aug 09, 2018 | 38.33 | 38.41 | 38.08 | 38.08 | 58,562 | -0.19(-0.50%) |
Aug 08, 2018 | 38.35 | 38.41 | 38.16 | 38.27 | 48,280 | +0.31(+0.82%) |
Aug 07, 2018 | 38.24 | 38.25 | 37.95 | 37.96 | 45,231 | +0.15(+0.38%) |
Aug 06, 2018 | 37.72 | 37.90 | 37.62 | 37.81 | 83,003 | -0.43(-1.11%) |
Aug 03, 2018 | 37.95 | 38.24 | 37.93 | 38.24 | 47,600 | +0.20(+0.51%) |
Aug 02, 2018 | 38.18 | 38.19 | 37.90 | 38.05 | 82,377 | +0.08(+0.20%) |
Aug 01, 2018 | 38.07 | 38.07 | 37.83 | 37.97 | 92,285 | -0.34(-0.89%) |
Jul 31, 2018 | 38.46 | 38.60 | 38.21 | 38.31 | 96,224 | +0.66(+1.75%) |
Jul 30, 2018 | 37.53 | 37.74 | 37.46 | 37.65 | 53,106 | +0.55(+1.48%) |
Jul 27, 2018 | 37.28 | 37.32 | 36.98 | 37.10 | 73,700 | -0.28(-0.75%) |
Jul 26, 2018 | 37.85 | 37.89 | 37.35 | 37.38 | 56,879 | -0.13(-0.35%) |
Jul 25, 2018 | 37.51 | 37.58 | 37.25 | 37.51 | 65,499 | -0.06(-0.16%) |
Jul 24, 2018 | 37.85 | 37.95 | 37.49 | 37.57 | 64,658 | +0.01(+0.03%) |
Jul 23, 2018 | 37.75 | 37.88 | 37.47 | 37.56 | 72,320 | -0.78(-2.03%) |
Jul 20, 2018 | 38.23 | 38.40 | 38.15 | 38.34 | 346,005 | +0.54(+1.43%) |
Jul 19, 2018 | 37.58 | 37.99 | 37.24 | 37.80 | 330,326 | +0.47(+1.27%) |
Jul 18, 2018 | 37.34 | 37.44 | 37.21 | 37.33 | 75,349 | +0.33(+0.88%) |
Jul 17, 2018 | 37.05 | 37.26 | 36.96 | 37.00 | 82,033 | -0.84(-2.22%) |
Jul 16, 2018 | 37.98 | 38.07 | 37.71 | 37.84 | 57,710 | -0.15(-0.39%) |
Jul 13, 2018 | 38.09 | 38.13 | 37.88 | 37.99 | 52,382 | -0.42(-1.09%) |
Jul 12, 2018 | 38.41 | 38.60 | 38.36 | 38.41 | 61,308 | +0.21(+0.55%) |
Jul 11, 2018 | 38.34 | 38.49 | 38.05 | 38.20 | 87,995 | -0.42(-1.09%) |
Jul 10, 2018 | 38.66 | 38.86 | 38.53 | 38.62 | 136,247 | -0.21(-0.53%) |
Jul 09, 2018 | 38.87 | 38.41 | 38.83 | 115,866 | +0.25(+0.64%) | |
Jul 06, 2018 | 38.56 | 38.66 | 38.32 | 38.58 | 362,166 | -0.05(-0.14%) |
Jul 05, 2018 | 38.35 | 38.82 | 38.35 | 38.63 | 266,293 | +0.86(+2.29%) |
Jul 03, 2018 | 37.77 | 37.77 | 37.77 | 0 | +0.45(+1.21%) |