Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 35.73 | 36.34 | 35.66 | 35.74 | 506,188 | -0.03(-0.08%) |
Sep 27, 2018 | 35.57 | 35.83 | 35.33 | 35.77 | 469,040 | +0.25(+0.70%) |
Sep 26, 2018 | 35.99 | 36.05 | 35.51 | 35.52 | 340,896 | -0.60(-1.65%) |
Sep 25, 2018 | 36.50 | 36.63 | 36.10 | 36.12 | 348,220 | -0.45(-1.22%) |
Sep 24, 2018 | 36.25 | 36.58 | 35.74 | 36.56 | 460,261 | +0.18(+0.49%) |
Sep 21, 2018 | 36.54 | 36.77 | 36.32 | 36.39 | 911,823 | -0.11(-0.30%) |
Sep 20, 2018 | 35.86 | 36.59 | 35.71 | 36.49 | 492,562 | +0.99(+2.80%) |
Sep 19, 2018 | 35.47 | 35.60 | 34.99 | 35.50 | 676,773 | +0.15(+0.42%) |
Sep 18, 2018 | 35.95 | 36.05 | 35.32 | 35.35 | 480,888 | -0.35(-0.97%) |
Sep 17, 2018 | 36.24 | 36.51 | 35.67 | 35.70 | 504,492 | -0.57(-1.56%) |
Sep 14, 2018 | 36.48 | 36.66 | 36.14 | 36.27 | 545,179 | -0.18(-0.49%) |
Sep 13, 2018 | 36.76 | 37.17 | 36.27 | 36.45 | 396,630 | +0.01(+0.03%) |
Sep 12, 2018 | 36.79 | 36.84 | 35.78 | 36.44 | 697,910 | -0.96(-2.57%) |
Sep 11, 2018 | 37.43 | 37.54 | 37.09 | 37.40 | 261,879 | -0.31(-0.82%) |
Sep 10, 2018 | 37.71 | 38.03 | 37.50 | 37.71 | 243,114 | +0.28(+0.74%) |
Sep 07, 2018 | 37.45 | 38.02 | 37.24 | 37.43 | 337,022 | +0.20(+0.53%) |
Sep 06, 2018 | 38.68 | 38.77 | 37.20 | 37.23 | 398,343 | -1.50(-3.87%) |
Sep 05, 2018 | 38.86 | 38.87 | 37.93 | 38.73 | 649,999 | -0.34(-0.86%) |
Sep 04, 2018 | 39.37 | 39.65 | 38.83 | 39.07 | 197,923 | -0.43(-1.08%) |
Aug 31, 2018 | 39.49 | 39.49 | 39.49 | 0 | +0.13(+0.33%) | |
Aug 30, 2018 | 39.34 | 39.66 | 39.29 | 39.36 | 238,480 | -0.09(-0.23%) |
Aug 29, 2018 | 39.65 | 39.65 | 39.12 | 39.45 | 198,321 | +0.01(+0.03%) |
Aug 28, 2018 | 39.20 | 39.91 | 39.18 | 39.44 | 329,875 | +0.40(+1.02%) |
Aug 27, 2018 | 38.59 | 39.19 | 38.59 | 39.05 | 321,632 | +0.71(+1.86%) |
Aug 24, 2018 | 38.34 | 38.58 | 38.09 | 38.33 | 240,499 | +0.11(+0.29%) |
Aug 23, 2018 | 37.75 | 38.43 | 37.72 | 38.22 | 299,606 | +0.46(+1.21%) |
Aug 22, 2018 | 37.44 | 38.27 | 37.43 | 37.77 | 621,495 | +0.22(+0.58%) |
Aug 21, 2018 | 37.46 | 37.89 | 37.37 | 37.55 | 408,635 | +0.18(+0.48%) |
Aug 20, 2018 | 37.28 | 37.45 | 37.08 | 37.37 | 310,699 | +0.13(+0.35%) |
Aug 17, 2018 | 37.03 | 38.83 | 36.86 | 37.24 | 509,512 | +0.20(+0.54%) |
Aug 16, 2018 | 36.48 | 37.18 | 36.23 | 37.04 | 514,250 | +0.74(+2.05%) |
Aug 15, 2018 | 36.63 | 36.63 | 35.80 | 36.30 | 380,886 | -0.34(-0.92%) |
Aug 14, 2018 | 36.68 | 36.98 | 36.50 | 36.63 | 435,782 | +0.12(+0.33%) |
Aug 13, 2018 | 36.93 | 37.54 | 36.48 | 36.51 | 630,481 | -0.41(-1.10%) |
Aug 10, 2018 | 37.11 | 37.45 | 36.70 | 36.92 | 401,445 | -0.62(-1.66%) |
Aug 09, 2018 | 37.71 | 37.84 | 37.44 | 37.55 | 371,913 | -0.22(-0.58%) |
Aug 08, 2018 | 36.67 | 37.87 | 36.67 | 37.76 | 500,101 | +1.00(+2.72%) |
Aug 07, 2018 | 38.00 | 38.74 | 36.30 | 36.76 | 1,277,655 | -1.79(-4.65%) |
Aug 06, 2018 | 38.71 | 38.76 | 38.26 | 38.56 | 450,435 | -0.29(-0.74%) |
Aug 03, 2018 | 38.77 | 39.15 | 38.49 | 38.84 | 279,034 | +0.14(+0.36%) |
Aug 02, 2018 | 37.42 | 38.79 | 37.36 | 38.71 | 257,472 | +1.04(+2.76%) |
Aug 01, 2018 | 38.20 | 38.31 | 37.54 | 37.66 | 347,644 | -0.54(-1.40%) |
Jul 31, 2018 | 37.88 | 38.42 | 37.68 | 38.20 | 242,193 | +0.61(+1.63%) |
Jul 30, 2018 | 37.92 | 38.12 | 37.11 | 37.59 | 352,269 | -0.38(-0.99%) |
Jul 27, 2018 | 38.19 | 38.56 | 37.65 | 37.96 | 258,548 | -0.24(-0.62%) |
Jul 26, 2018 | 37.65 | 38.28 | 37.63 | 38.20 | 367,288 | +0.70(+1.88%) |
Jul 25, 2018 | 37.53 | 37.72 | 36.98 | 37.50 | 446,057 | +0.05(+0.13%) |
Jul 24, 2018 | 37.99 | 38.04 | 37.25 | 37.45 | 298,897 | -0.26(-0.68%) |
Jul 23, 2018 | 38.00 | 38.02 | 37.24 | 37.70 | 386,602 | -0.53(-1.37%) |
Jul 20, 2018 | 38.07 | 38.36 | 37.56 | 38.23 | 700,545 | +0.16(+0.42%) |
Jul 19, 2018 | 37.97 | 38.23 | 37.78 | 38.07 | 289,207 | -0.01(-0.03%) |
Jul 18, 2018 | 37.66 | 38.12 | 37.52 | 38.08 | 334,370 | +0.53(+1.40%) |
Jul 17, 2018 | 36.40 | 37.61 | 36.40 | 37.56 | 264,960 | +0.94(+2.57%) |
Jul 16, 2018 | 36.86 | 36.98 | 36.55 | 36.61 | 292,622 | -0.34(-0.91%) |
Jul 13, 2018 | 36.95 | 216,754 | +0.01(+0.03%) | |||
Jul 12, 2018 | 36.68 | 36.96 | 36.44 | 36.94 | 285,000 | +0.46(+1.25%) |
Jul 11, 2018 | 36.65 | 37.01 | 36.31 | 36.49 | 525,465 | -0.37(-0.99%) |
Jul 10, 2018 | 36.73 | 37.27 | 36.49 | 36.85 | 608,484 | +0.13(+0.35%) |
Jul 09, 2018 | 37.26 | 37.26 | 36.63 | 36.72 | 649,685 | -0.46(-1.23%) |
Jul 06, 2018 | 36.96 | 37.31 | 36.52 | 37.18 | 246,844 | +0.16(+0.43%) |
Jul 05, 2018 | 36.53 | 37.11 | 36.46 | 37.02 | 259,870 | +0.63(+1.74%) |
Jul 03, 2018 | 36.39 | 36.39 | 36.39 | 0 | -0.52(-1.40%) |