Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 33.49 | 34.21 | 33.15 | 34.09 | 638,714 | +0.49(+1.45%) |
Sep 27, 2018 | 32.92 | 33.91 | 32.75 | 33.60 | 676,987 | +0.72(+2.19%) |
Sep 26, 2018 | 32.73 | 33.82 | 32.17 | 32.88 | 1,168,433 | +1.61(+5.13%) |
Sep 25, 2018 | 33.22 | 33.22 | 31.25 | 31.27 | 901,216 | -1.95(-5.86%) |
Sep 24, 2018 | 33.14 | 33.54 | 32.62 | 33.22 | 490,709 | -0.08(-0.23%) |
Sep 21, 2018 | 33.49 | 34.13 | 33.26 | 33.30 | 1,124,199 | -0.33(-0.98%) |
Sep 20, 2018 | 33.91 | 34.35 | 33.19 | 33.63 | 629,894 | -0.10(-0.29%) |
Sep 19, 2018 | 34.33 | 34.89 | 33.58 | 33.73 | 542,132 | -0.60(-1.76%) |
Sep 18, 2018 | 33.91 | 34.38 | 33.52 | 34.33 | 734,541 | +0.58(+1.73%) |
Sep 17, 2018 | 33.85 | 34.29 | 33.16 | 33.75 | 462,538 | -0.23(-0.69%) |
Sep 14, 2018 | 34.02 | 34.70 | 33.42 | 33.98 | 865,116 | +0.00(+0.00%) |
Sep 13, 2018 | 33.12 | 34.35 | 33.01 | 33.98 | 1,033,513 | +1.17(+3.56%) |
Sep 12, 2018 | 34.24 | 34.24 | 32.77 | 32.81 | 981,808 | -1.77(-5.12%) |
Sep 11, 2018 | 34.76 | 35.04 | 34.34 | 34.58 | 487,292 | -0.31(-0.89%) |
Sep 10, 2018 | 35.49 | 36.22 | 34.59 | 34.89 | 560,960 | -0.24(-0.69%) |
Sep 07, 2018 | 35.31 | 36.30 | 34.90 | 35.14 | 829,249 | -0.12(-0.33%) |
Sep 06, 2018 | 37.74 | 37.74 | 35.21 | 35.25 | 882,652 | -2.47(-6.55%) |
Sep 05, 2018 | 37.84 | 38.26 | 37.21 | 37.73 | 889,703 | -0.12(-0.31%) |
Sep 04, 2018 | 38.51 | 38.51 | 37.34 | 37.84 | 719,592 | -0.41(-1.07%) |
Aug 31, 2018 | 38.25 | 38.25 | 38.25 | 0 | +0.39(+1.03%) | |
Aug 30, 2018 | 37.68 | 38.11 | 37.16 | 37.86 | 643,829 | +0.40(+1.06%) |
Aug 29, 2018 | 38.47 | 38.53 | 36.53 | 37.46 | 2,044,052 | -0.97(-2.53%) |
Aug 28, 2018 | 34.57 | 38.58 | 33.92 | 38.43 | 8,597,774 | +9.07(+30.91%) |
Aug 27, 2018 | 28.90 | 29.49 | 28.84 | 29.36 | 265,318 | +0.58(+2.02%) |
Aug 24, 2018 | 28.76 | 29.16 | 28.38 | 28.78 | 237,289 | +0.25(+0.88%) |
Aug 23, 2018 | 28.68 | 28.79 | 28.34 | 28.52 | 229,895 | -0.16(-0.54%) |
Aug 22, 2018 | 28.35 | 28.78 | 28.19 | 28.68 | 249,428 | +0.24(+0.85%) |
Aug 21, 2018 | 27.96 | 28.56 | 27.85 | 28.44 | 391,573 | +0.57(+2.06%) |
Aug 20, 2018 | 28.24 | 28.24 | 27.71 | 27.86 | 450,572 | -0.32(-1.14%) |
Aug 17, 2018 | 27.99 | 28.24 | 27.41 | 28.18 | 627,276 | +0.08(+0.28%) |
Aug 16, 2018 | 28.51 | 28.64 | 28.10 | 28.11 | 558,526 | -0.16(-0.58%) |
Aug 15, 2018 | 28.56 | 28.79 | 28.05 | 28.27 | 399,123 | -0.41(-1.42%) |
Aug 14, 2018 | 29.04 | 29.59 | 28.47 | 28.68 | 459,921 | -0.11(-0.37%) |
Aug 13, 2018 | 29.10 | 29.31 | 28.75 | 28.79 | 398,671 | -0.28(-0.97%) |
Aug 10, 2018 | 28.70 | 29.32 | 28.52 | 29.07 | 562,776 | -0.03(-0.10%) |
Aug 09, 2018 | 28.95 | 29.34 | 28.29 | 29.10 | 584,833 | +0.16(+0.54%) |
Aug 08, 2018 | 28.49 | 29.01 | 27.99 | 28.94 | 720,940 | +0.31(+1.08%) |
Aug 07, 2018 | 28.53 | 29.52 | 27.43 | 28.63 | 1,957,998 | -1.99(-6.50%) |
Aug 06, 2018 | 30.91 | 31.31 | 30.50 | 30.62 | 809,716 | -0.23(-0.75%) |
Aug 03, 2018 | 30.51 | 31.02 | 29.95 | 30.85 | 1,013,451 | +0.48(+1.57%) |
Aug 02, 2018 | 29.48 | 30.40 | 29.48 | 30.38 | 401,714 | +0.67(+2.25%) |
Aug 01, 2018 | 29.65 | 30.01 | 29.35 | 29.71 | 305,867 | +0.03(+0.10%) |
Jul 31, 2018 | 29.51 | 30.17 | 29.40 | 29.68 | 481,093 | +0.36(+1.22%) |
Jul 30, 2018 | 30.27 | 30.32 | 29.24 | 29.32 | 404,490 | -0.83(-2.77%) |
Jul 27, 2018 | 30.09 | 30.62 | 29.63 | 30.15 | 598,426 | +0.48(+1.60%) |
Jul 26, 2018 | 29.12 | 29.99 | 28.92 | 29.68 | 592,865 | +0.47(+1.59%) |
Jul 25, 2018 | 29.71 | 29.95 | 28.76 | 29.21 | 752,843 | -0.51(-1.73%) |
Jul 24, 2018 | 30.99 | 31.24 | 29.70 | 29.73 | 512,089 | -0.90(-2.95%) |
Jul 23, 2018 | 31.03 | 31.07 | 30.00 | 30.63 | 656,884 | -0.53(-1.71%) |
Jul 20, 2018 | 31.43 | 31.43 | 30.90 | 31.16 | 602,392 | -0.31(-0.99%) |
Jul 19, 2018 | 31.75 | 31.75 | 31.06 | 31.47 | 581,714 | -0.32(-1.01%) |
Jul 18, 2018 | 31.92 | 32.17 | 31.58 | 31.80 | 664,821 | +0.33(+1.05%) |
Jul 17, 2018 | 31.04 | 31.63 | 31.04 | 31.47 | 590,932 | +0.26(+0.84%) |
Jul 16, 2018 | 31.25 | 31.45 | 30.99 | 31.20 | 422,641 | -0.05(-0.16%) |
Jul 13, 2018 | 31.77 | 32.00 | 31.08 | 31.25 | 751,994 | -0.29(-0.92%) |
Jul 12, 2018 | 31.87 | 31.21 | 31.54 | 753,994 | +0.41(+1.31%) | |
Jul 11, 2018 | 33.89 | 34.04 | 31.00 | 31.14 | 2,171,035 | -3.18(-9.28%) |
Jul 10, 2018 | 34.23 | 34.53 | 33.97 | 34.32 | 599,562 | +0.17(+0.51%) |
Jul 09, 2018 | 33.81 | 34.15 | 33.57 | 34.14 | 514,123 | +0.75(+2.24%) |
Jul 06, 2018 | 32.73 | 33.48 | 32.43 | 33.40 | 531,353 | +0.69(+2.11%) |
Jul 05, 2018 | 32.12 | 32.83 | 32.12 | 32.71 | 804,522 | +0.93(+2.93%) |
Jul 03, 2018 | 31.78 | 31.78 | 31.78 | 0 | -0.52(-1.62%) |