Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 33.16 | 34.11 | 31.97 | 32.49 | 3,578,893 | -6.68(-17.06%) |
Sep 27, 2018 | 38.63 | 39.45 | 38.56 | 39.18 | 884,955 | +0.74(+1.92%) |
Sep 26, 2018 | 39.15 | 39.43 | 38.36 | 38.44 | 399,441 | -0.66(-1.70%) |
Sep 25, 2018 | 38.88 | 39.21 | 38.60 | 39.10 | 300,255 | +0.37(+0.95%) |
Sep 24, 2018 | 38.95 | 39.02 | 38.48 | 38.74 | 256,701 | -0.14(-0.36%) |
Sep 21, 2018 | 39.18 | 39.54 | 38.87 | 38.87 | 734,067 | -0.17(-0.45%) |
Sep 20, 2018 | 38.78 | 39.13 | 38.35 | 39.05 | 245,317 | +0.41(+1.05%) |
Sep 19, 2018 | 38.79 | 38.85 | 38.34 | 38.64 | 337,141 | -0.19(-0.50%) |
Sep 18, 2018 | 38.36 | 38.97 | 38.36 | 38.84 | 255,981 | +0.49(+1.27%) |
Sep 17, 2018 | 39.17 | 39.17 | 38.29 | 38.35 | 561,022 | -0.83(-2.12%) |
Sep 14, 2018 | 38.90 | 39.36 | 38.90 | 39.18 | 294,105 | +0.29(+0.73%) |
Sep 13, 2018 | 39.46 | 39.66 | 38.74 | 38.89 | 569,495 | -0.45(-1.15%) |
Sep 12, 2018 | 38.39 | 39.47 | 38.39 | 39.34 | 726,660 | +0.90(+2.35%) |
Sep 11, 2018 | 37.97 | 38.59 | 37.96 | 38.44 | 328,526 | +0.39(+1.02%) |
Sep 10, 2018 | 37.85 | 38.35 | 37.74 | 38.05 | 318,076 | +0.30(+0.81%) |
Sep 07, 2018 | 37.24 | 37.91 | 36.92 | 37.75 | 538,577 | +0.30(+0.81%) |
Sep 06, 2018 | 36.87 | 37.72 | 36.46 | 37.45 | 337,662 | +0.52(+1.40%) |
Sep 05, 2018 | 37.78 | 37.78 | 36.79 | 36.93 | 575,149 | -0.91(-2.41%) |
Sep 04, 2018 | 37.46 | 38.05 | 37.14 | 37.84 | 614,109 | +0.16(+0.42%) |
Aug 31, 2018 | 37.69 | 37.69 | 37.69 | 0 | +0.44(+1.19%) | |
Aug 30, 2018 | 37.24 | 37.49 | 36.07 | 37.24 | 151,922 | -0.15(-0.39%) |
Aug 29, 2018 | 37.02 | 37.57 | 36.80 | 37.39 | 188,574 | +0.46(+1.24%) |
Aug 28, 2018 | 36.91 | 37.17 | 36.60 | 36.93 | 143,135 | +0.07(+0.20%) |
Aug 27, 2018 | 37.26 | 37.27 | 36.79 | 36.86 | 187,253 | -0.39(-1.06%) |
Aug 24, 2018 | 36.38 | 37.32 | 36.38 | 37.25 | 322,581 | +0.92(+2.53%) |
Aug 23, 2018 | 36.20 | 36.60 | 36.06 | 36.34 | 155,861 | +0.00(+0.00%) |
Aug 22, 2018 | 35.69 | 36.45 | 35.57 | 36.34 | 221,852 | +0.57(+1.59%) |
Aug 21, 2018 | 35.73 | 36.06 | 35.68 | 35.77 | 186,138 | +0.10(+0.28%) |
Aug 20, 2018 | 35.54 | 35.84 | 35.48 | 35.67 | 139,287 | +0.19(+0.54%) |
Aug 17, 2018 | 35.24 | 35.54 | 35.06 | 35.47 | 144,943 | +0.17(+0.47%) |
Aug 16, 2018 | 35.30 | 35.58 | 35.14 | 35.31 | 173,914 | +0.17(+0.50%) |
Aug 15, 2018 | 35.91 | 36.20 | 34.97 | 35.13 | 188,325 | -0.79(-2.20%) |
Aug 14, 2018 | 35.66 | 36.01 | 35.32 | 35.92 | 203,537 | +0.33(+0.93%) |
Aug 13, 2018 | 35.51 | 35.89 | 35.33 | 35.59 | 248,614 | +0.14(+0.39%) |
Aug 10, 2018 | 34.98 | 35.61 | 34.91 | 35.46 | 250,327 | +0.30(+0.86%) |
Aug 09, 2018 | 35.32 | 35.53 | 35.08 | 35.15 | 200,211 | -0.13(-0.36%) |
Aug 08, 2018 | 35.28 | 35.45 | 34.14 | 35.28 | 195,162 | +0.00(+0.00%) |
Aug 07, 2018 | 35.16 | 35.48 | 35.10 | 35.28 | 158,447 | +0.23(+0.65%) |
Aug 06, 2018 | 34.40 | 35.09 | 34.28 | 35.05 | 176,641 | +0.63(+1.84%) |
Aug 03, 2018 | 34.50 | 34.54 | 34.01 | 34.42 | 246,622 | -0.07(-0.21%) |
Aug 02, 2018 | 34.10 | 34.87 | 34.02 | 34.49 | 196,858 | +0.23(+0.67%) |
Aug 01, 2018 | 33.72 | 34.39 | 33.60 | 34.26 | 341,445 | +0.50(+1.49%) |
Jul 31, 2018 | 33.88 | 33.91 | 33.19 | 33.76 | 564,389 | +0.06(+0.19%) |
Jul 30, 2018 | 35.03 | 35.52 | 33.57 | 33.69 | 680,305 | -1.37(-3.90%) |
Jul 27, 2018 | 36.59 | 36.70 | 34.91 | 35.06 | 283,240 | -1.56(-4.26%) |
Jul 26, 2018 | 36.02 | 36.73 | 35.65 | 36.62 | 277,761 | +0.06(+0.18%) |
Jul 25, 2018 | 36.14 | 36.79 | 35.78 | 36.56 | 360,862 | +0.42(+1.17%) |
Jul 24, 2018 | 36.33 | 36.33 | 35.80 | 36.13 | 309,665 | +0.01(+0.03%) |
Jul 23, 2018 | 36.40 | 35.55 | 36.13 | 305,990 | +0.22(+0.61%) | |
Jul 20, 2018 | 36.10 | 36.52 | 35.73 | 35.91 | 184,390 | -0.25(-0.69%) |
Jul 19, 2018 | 36.60 | 36.90 | 35.92 | 36.15 | 244,772 | -0.65(-1.77%) |
Jul 18, 2018 | 36.37 | 37.02 | 36.25 | 36.80 | 347,907 | +0.26(+0.70%) |
Jul 17, 2018 | 35.91 | 36.65 | 33.49 | 36.55 | 347,458 | +0.71(+1.97%) |
Jul 16, 2018 | 35.75 | 36.35 | 35.67 | 35.84 | 323,329 | +0.31(+0.88%) |
Jul 13, 2018 | 36.46 | 35.35 | 35.53 | 354,928 | -0.83(-2.27%) | |
Jul 12, 2018 | 35.51 | 36.38 | 34.72 | 36.36 | 338,320 | +1.05(+2.96%) |
Jul 11, 2018 | 35.14 | 35.58 | 34.93 | 35.31 | 347,390 | +0.06(+0.18%) |
Jul 10, 2018 | 35.50 | 35.50 | 35.01 | 35.24 | 349,310 | -0.17(-0.49%) |
Jul 09, 2018 | 35.40 | 35.54 | 34.95 | 35.42 | 412,283 | +0.26(+0.73%) |
Jul 06, 2018 | 35.36 | 34.89 | 35.16 | 279,547 | -0.08(-0.23%) | |
Jul 05, 2018 | 35.49 | 35.69 | 34.99 | 35.24 | 391,859 | +0.05(+0.13%) |
Jul 03, 2018 | 35.20 | 35.20 | 35.20 | 0 | -0.35(-0.98%) |