Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 36.25 | 36.72 | 36.13 | 36.57 | 871,874 | +0.26(+0.70%) |
Sep 27, 2018 | 36.39 | 36.98 | 36.10 | 36.31 | 689,562 | +0.12(+0.33%) |
Sep 26, 2018 | 36.04 | 36.78 | 36.04 | 36.19 | 1,171,188 | +0.09(+0.25%) |
Sep 25, 2018 | 35.91 | 36.22 | 35.59 | 36.11 | 619,890 | +0.11(+0.30%) |
Sep 24, 2018 | 36.57 | 36.80 | 35.90 | 36.00 | 856,214 | -0.79(-2.14%) |
Sep 21, 2018 | 36.87 | 37.08 | 36.67 | 36.78 | 807,904 | -0.18(-0.48%) |
Sep 20, 2018 | 37.18 | 37.23 | 36.59 | 36.96 | 764,162 | -0.15(-0.40%) |
Sep 19, 2018 | 38.03 | 38.17 | 37.04 | 37.11 | 928,401 | -0.99(-2.61%) |
Sep 18, 2018 | 35.69 | 38.48 | 35.68 | 38.10 | 2,778,465 | +2.63(+7.40%) |
Sep 17, 2018 | 35.24 | 35.48 | 34.97 | 35.48 | 691,327 | +0.17(+0.47%) |
Sep 14, 2018 | 35.36 | 35.52 | 35.10 | 35.31 | 914,079 | +0.14(+0.39%) |
Sep 13, 2018 | 34.95 | 35.31 | 34.83 | 35.17 | 1,653,199 | +0.31(+0.90%) |
Sep 12, 2018 | 34.70 | 35.15 | 34.54 | 34.86 | 4,338,617 | +0.24(+0.68%) |
Sep 11, 2018 | 34.41 | 34.93 | 34.26 | 34.62 | 2,538,846 | +0.21(+0.60%) |
Sep 10, 2018 | 34.67 | 35.72 | 34.33 | 34.41 | 1,254,790 | -0.12(-0.34%) |
Sep 07, 2018 | 35.28 | 35.66 | 34.45 | 34.53 | 1,055,340 | -0.82(-2.31%) |
Sep 06, 2018 | 36.38 | 36.38 | 35.35 | 35.35 | 953,774 | -1.03(-2.84%) |
Sep 05, 2018 | 36.35 | 36.54 | 36.01 | 36.38 | 804,628 | -0.05(-0.14%) |
Sep 04, 2018 | 36.31 | 36.92 | 35.92 | 36.43 | 1,273,883 | +0.09(+0.24%) |
Aug 31, 2018 | 36.34 | 36.34 | 36.34 | 0 | -0.13(-0.35%) | |
Aug 30, 2018 | 36.60 | 36.74 | 36.25 | 36.47 | 644,856 | -0.12(-0.32%) |
Aug 29, 2018 | 36.57 | 37.06 | 36.34 | 36.59 | 605,693 | -0.04(-0.11%) |
Aug 28, 2018 | 36.49 | 36.82 | 36.07 | 36.63 | 667,125 | +0.10(+0.27%) |
Aug 27, 2018 | 36.33 | 37.00 | 36.09 | 36.53 | 954,373 | +0.37(+1.03%) |
Aug 24, 2018 | 35.79 | 36.31 | 35.54 | 36.16 | 610,911 | +0.44(+1.24%) |
Aug 23, 2018 | 35.37 | 36.00 | 35.12 | 35.71 | 694,604 | +0.25(+0.69%) |
Aug 22, 2018 | 35.21 | 35.59 | 34.92 | 35.47 | 588,722 | +0.14(+0.39%) |
Aug 21, 2018 | 35.38 | 35.61 | 34.82 | 35.33 | 993,006 | +0.45(+1.30%) |
Aug 20, 2018 | 34.70 | 35.62 | 34.00 | 34.88 | 642,972 | +0.31(+0.91%) |
Aug 17, 2018 | 34.43 | 34.99 | 34.16 | 34.56 | 625,251 | +0.17(+0.49%) |
Aug 16, 2018 | 35.30 | 35.71 | 34.12 | 34.40 | 948,308 | -0.79(-2.24%) |
Aug 15, 2018 | 35.62 | 36.17 | 35.14 | 35.18 | 1,426,909 | -0.57(-1.60%) |
Aug 14, 2018 | 35.16 | 35.93 | 34.89 | 35.75 | 1,721,434 | +0.85(+2.42%) |
Aug 13, 2018 | 35.30 | 35.35 | 34.32 | 34.91 | 1,282,771 | -0.39(-1.11%) |
Aug 10, 2018 | 34.43 | 35.49 | 33.59 | 35.30 | 1,348,847 | +0.80(+2.31%) |
Aug 09, 2018 | 34.05 | 35.12 | 33.77 | 34.50 | 987,412 | +0.85(+2.51%) |
Aug 08, 2018 | 34.45 | 35.08 | 31.28 | 33.66 | 4,201,401 | -1.15(-3.31%) |
Aug 07, 2018 | 34.84 | 35.12 | 34.32 | 34.81 | 637,775 | +0.15(+0.43%) |
Aug 06, 2018 | 34.58 | 34.92 | 34.39 | 34.66 | 637,156 | +0.28(+0.80%) |
Aug 03, 2018 | 34.37 | 34.56 | 33.67 | 34.39 | 524,060 | +0.19(+0.55%) |
Aug 02, 2018 | 34.39 | 34.39 | 33.27 | 34.20 | 738,570 | -0.29(-0.83%) |
Aug 01, 2018 | 34.66 | 34.76 | 33.99 | 34.48 | 776,083 | -0.18(-0.51%) |
Jul 31, 2018 | 34.36 | 35.02 | 34.18 | 34.66 | 891,103 | +0.45(+1.32%) |
Jul 30, 2018 | 33.99 | 34.49 | 33.38 | 34.21 | 570,848 | +0.34(+1.02%) |
Jul 27, 2018 | 35.56 | 35.74 | 33.58 | 33.86 | 939,708 | -1.70(-4.78%) |
Jul 26, 2018 | 35.98 | 34.71 | 35.57 | 1,022,315 | +0.82(+2.35%) | |
Jul 25, 2018 | 35.61 | 35.63 | 34.47 | 34.75 | 936,196 | -0.71(-2.00%) |
Jul 24, 2018 | 35.96 | 36.39 | 35.36 | 35.46 | 999,566 | -0.55(-1.53%) |
Jul 23, 2018 | 37.65 | 37.76 | 35.75 | 36.01 | 894,159 | -1.54(-4.11%) |
Jul 20, 2018 | 37.34 | 37.84 | 37.24 | 37.55 | 319,848 | +0.16(+0.42%) |
Jul 19, 2018 | 37.63 | 37.72 | 36.96 | 37.39 | 328,348 | -0.16(-0.42%) |
Jul 18, 2018 | 37.93 | 37.97 | 37.33 | 37.55 | 362,568 | -0.30(-0.81%) |
Jul 17, 2018 | 37.53 | 38.03 | 36.91 | 37.86 | 617,448 | +0.44(+1.18%) |
Jul 16, 2018 | 37.61 | 37.74 | 36.95 | 37.41 | 583,580 | -0.29(-0.78%) |
Jul 13, 2018 | 36.78 | 37.82 | 36.61 | 37.71 | 736,828 | +0.95(+2.59%) |
Jul 12, 2018 | 37.11 | 36.58 | 36.76 | 833,050 | +0.13(+0.35%) | |
Jul 11, 2018 | 38.09 | 38.44 | 36.36 | 36.63 | 1,433,014 | -1.80(-4.68%) |
Jul 10, 2018 | 37.95 | 38.47 | 37.69 | 38.43 | 1,447,529 | +0.39(+1.03%) |
Jul 09, 2018 | 38.01 | 38.59 | 37.83 | 38.03 | 844,997 | +0.04(+0.10%) |
Jul 06, 2018 | 37.18 | 38.03 | 36.95 | 37.99 | 836,731 | +1.01(+2.74%) |
Jul 05, 2018 | 37.35 | 37.65 | 36.80 | 36.98 | 772,236 | -0.31(-0.84%) |
Jul 03, 2018 | 37.30 | 37.30 | 37.30 | 0 | +0.36(+0.99%) |