Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 32.35 | 32.78 | 32.29 | 32.59 | 131,002 | +0.23(+0.73%) |
Sep 27, 2018 | 32.44 | 32.68 | 32.31 | 32.35 | 87,298 | -0.10(-0.32%) |
Sep 26, 2018 | 32.54 | 32.80 | 32.37 | 32.46 | 130,012 | -0.05(-0.14%) |
Sep 25, 2018 | 32.82 | 33.27 | 32.49 | 32.51 | 93,946 | -0.23(-0.72%) |
Sep 24, 2018 | 32.47 | 32.75 | 32.32 | 32.74 | 173,442 | +0.27(+0.84%) |
Sep 21, 2018 | 32.99 | 32.99 | 32.45 | 32.47 | 462,235 | -0.55(-1.68%) |
Sep 20, 2018 | 32.51 | 33.09 | 32.26 | 33.02 | 199,195 | +0.55(+1.71%) |
Sep 19, 2018 | 32.83 | 33.05 | 32.44 | 32.47 | 196,215 | -0.38(-1.17%) |
Sep 18, 2018 | 32.82 | 33.10 | 32.73 | 32.85 | 231,036 | -0.08(-0.26%) |
Sep 17, 2018 | 33.28 | 33.33 | 32.93 | 32.94 | 164,627 | -0.35(-1.04%) |
Sep 14, 2018 | 33.09 | 33.45 | 33.09 | 33.28 | 136,859 | +0.12(+0.37%) |
Sep 13, 2018 | 33.14 | 33.44 | 33.10 | 33.16 | 167,537 | -0.02(-0.06%) |
Sep 12, 2018 | 33.29 | 33.42 | 32.96 | 33.18 | 141,489 | -0.10(-0.31%) |
Sep 11, 2018 | 33.05 | 33.45 | 33.05 | 33.28 | 190,339 | +0.05(+0.14%) |
Sep 10, 2018 | 33.11 | 33.36 | 32.89 | 33.24 | 163,713 | +0.23(+0.68%) |
Sep 07, 2018 | 33.33 | 33.57 | 32.92 | 33.01 | 95,003 | -0.37(-1.10%) |
Sep 06, 2018 | 33.49 | 33.58 | 33.24 | 33.38 | 126,657 | -0.17(-0.50%) |
Sep 05, 2018 | 33.47 | 33.83 | 33.45 | 33.55 | 144,186 | -0.03(-0.08%) |
Sep 04, 2018 | 34.12 | 34.20 | 33.38 | 33.58 | 210,042 | -0.61(-1.79%) |
Aug 31, 2018 | 34.19 | 34.19 | 34.19 | 0 | +0.05(+0.14%) | |
Aug 30, 2018 | 34.25 | 34.27 | 34.00 | 34.14 | 166,322 | -0.07(-0.19%) |
Aug 29, 2018 | 34.16 | 34.42 | 34.13 | 34.20 | 210,927 | -0.11(-0.33%) |
Aug 28, 2018 | 34.37 | 34.44 | 34.11 | 34.32 | 157,198 | -0.07(-0.19%) |
Aug 27, 2018 | 34.53 | 34.77 | 34.27 | 34.38 | 88,429 | -0.03(-0.08%) |
Aug 24, 2018 | 34.30 | 34.52 | 34.23 | 34.41 | 138,031 | +0.03(+0.08%) |
Aug 23, 2018 | 34.62 | 34.92 | 34.25 | 34.38 | 172,084 | -0.34(-0.97%) |
Aug 22, 2018 | 35.21 | 35.90 | 33.50 | 34.72 | 504,862 | -1.43(-3.95%) |
Aug 21, 2018 | 35.97 | 36.33 | 35.97 | 36.15 | 173,506 | +0.20(+0.55%) |
Aug 20, 2018 | 35.68 | 36.11 | 35.68 | 35.95 | 114,437 | +0.38(+1.08%) |
Aug 17, 2018 | 35.43 | 35.70 | 35.35 | 35.57 | 277,021 | +0.08(+0.21%) |
Aug 16, 2018 | 35.33 | 35.68 | 35.25 | 35.49 | 229,795 | +0.15(+0.43%) |
Aug 15, 2018 | 35.41 | 35.48 | 35.21 | 35.34 | 184,861 | -0.07(-0.19%) |
Aug 14, 2018 | 35.29 | 35.63 | 35.27 | 35.41 | 182,473 | +0.04(+0.11%) |
Aug 13, 2018 | 35.77 | 35.93 | 35.29 | 35.37 | 214,415 | -0.41(-1.15%) |
Aug 10, 2018 | 35.77 | 36.08 | 35.69 | 35.78 | 128,659 | -0.23(-0.65%) |
Aug 09, 2018 | 35.99 | 36.15 | 35.87 | 36.02 | 272,679 | -0.04(-0.10%) |
Aug 08, 2018 | 36.99 | 36.99 | 35.42 | 36.05 | 459,472 | -1.38(-3.69%) |
Aug 07, 2018 | 37.24 | 37.52 | 37.20 | 37.43 | 162,229 | +0.25(+0.68%) |
Aug 06, 2018 | 37.09 | 37.23 | 37.04 | 37.18 | 202,816 | +0.12(+0.33%) |
Aug 03, 2018 | 37.31 | 37.56 | 36.84 | 37.06 | 221,638 | -0.18(-0.48%) |
Aug 02, 2018 | 37.50 | 37.50 | 37.01 | 37.24 | 127,339 | -0.23(-0.60%) |
Aug 01, 2018 | 37.60 | 37.75 | 37.24 | 37.46 | 161,674 | -0.29(-0.77%) |
Jul 31, 2018 | 37.55 | 37.92 | 37.55 | 37.75 | 109,699 | +0.23(+0.63%) |
Jul 30, 2018 | 38.07 | 38.29 | 37.33 | 37.52 | 116,262 | -0.46(-1.21%) |
Jul 27, 2018 | 38.67 | 38.79 | 37.81 | 37.98 | 132,173 | -0.69(-1.77%) |
Jul 26, 2018 | 38.21 | 38.92 | 38.14 | 38.66 | 210,865 | +0.53(+1.38%) |
Jul 25, 2018 | 38.03 | 38.18 | 37.71 | 38.14 | 214,841 | +0.17(+0.45%) |
Jul 24, 2018 | 38.03 | 38.16 | 37.79 | 37.97 | 251,722 | +0.16(+0.42%) |
Jul 23, 2018 | 37.92 | 37.92 | 37.39 | 37.81 | 121,482 | -0.10(-0.27%) |
Jul 20, 2018 | 38.02 | 38.10 | 37.76 | 37.91 | 157,923 | -0.16(-0.42%) |
Jul 19, 2018 | 38.20 | 38.42 | 38.04 | 38.07 | 142,133 | -0.11(-0.30%) |
Jul 18, 2018 | 38.07 | 38.27 | 37.70 | 38.19 | 210,884 | +0.14(+0.37%) |
Jul 17, 2018 | 38.03 | 38.10 | 37.77 | 38.04 | 217,444 | +0.05(+0.12%) |
Jul 16, 2018 | 38.03 | 38.10 | 37.79 | 38.00 | 137,023 | +0.00(+0.00%) |
Jul 13, 2018 | 38.19 | 38.52 | 37.89 | 38.00 | 92,499 | -0.14(-0.37%) |
Jul 12, 2018 | 38.42 | 38.42 | 37.90 | 38.14 | 133,141 | -0.02(-0.05%) |
Jul 11, 2018 | 38.01 | 38.48 | 37.93 | 38.16 | 162,847 | -0.13(-0.34%) |
Jul 10, 2018 | 38.48 | 38.63 | 37.98 | 38.29 | 170,427 | -0.08(-0.22%) |
Jul 09, 2018 | 38.26 | 38.37 | 38.00 | 38.37 | 103,635 | +0.27(+0.71%) |
Jul 06, 2018 | 38.12 | 38.30 | 37.90 | 38.10 | 106,129 | -0.08(-0.20%) |
Jul 05, 2018 | 37.49 | 38.19 | 37.17 | 38.18 | 168,373 | +0.92(+2.47%) |
Jul 03, 2018 | 37.26 | 37.26 | 37.26 | 0 | -0.22(-0.58%) |