Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 33.63 | 33.65 | 33.00 | 33.14 | 736,200 | -0.31(-0.93%) |
Sep 27, 2018 | 33.84 | 33.95 | 33.40 | 33.45 | 210,474 | -0.45(-1.33%) |
Sep 26, 2018 | 34.91 | 34.91 | 33.70 | 33.90 | 291,762 | -0.26(-0.76%) |
Sep 25, 2018 | 35.44 | 35.51 | 34.13 | 34.16 | 263,929 | -1.18(-3.34%) |
Sep 24, 2018 | 35.81 | 35.81 | 35.12 | 35.34 | 229,602 | -0.65(-1.81%) |
Sep 21, 2018 | 36.07 | 36.15 | 35.59 | 35.99 | 856,100 | -0.17(-0.47%) |
Sep 20, 2018 | 36.00 | 36.30 | 35.78 | 36.16 | 204,149 | +0.27(+0.75%) |
Sep 19, 2018 | 36.70 | 36.70 | 35.82 | 35.89 | 274,044 | -0.19(-0.53%) |
Sep 18, 2018 | 36.67 | 36.67 | 36.02 | 36.08 | 309,061 | -0.58(-1.58%) |
Sep 17, 2018 | 36.96 | 36.96 | 36.33 | 36.66 | 177,013 | -0.15(-0.41%) |
Sep 14, 2018 | 36.54 | 36.96 | 36.18 | 36.81 | 209,900 | +0.26(+0.71%) |
Sep 13, 2018 | 37.02 | 37.24 | 36.17 | 36.55 | 282,237 | -0.37(-1.00%) |
Sep 12, 2018 | 37.42 | 37.44 | 36.92 | 36.92 | 293,433 | -0.42(-1.12%) |
Sep 11, 2018 | 37.09 | 37.41 | 36.64 | 37.34 | 321,339 | +0.11(+0.30%) |
Sep 10, 2018 | 36.92 | 38.03 | 36.27 | 37.23 | 288,912 | +0.33(+0.89%) |
Sep 07, 2018 | 37.05 | 37.50 | 36.23 | 36.90 | 1,005,700 | -0.20(-0.54%) |
Sep 06, 2018 | 37.13 | 37.32 | 36.95 | 37.10 | 595,703 | -0.02(-0.05%) |
Sep 05, 2018 | 36.32 | 37.28 | 36.06 | 37.12 | 476,894 | +0.81(+2.23%) |
Sep 04, 2018 | 36.17 | 36.50 | 36.17 | 36.31 | 174,969 | -0.02(-0.06%) |
Aug 31, 2018 | 36.33 | 36.33 | 36.33 | 0 | +0.16(+0.44%) | |
Aug 30, 2018 | 36.05 | 36.35 | 35.83 | 36.17 | 264,677 | +0.14(+0.39%) |
Aug 29, 2018 | 36.14 | 36.24 | 35.85 | 36.03 | 191,239 | -0.10(-0.28%) |
Aug 28, 2018 | 36.41 | 36.65 | 36.08 | 36.13 | 256,935 | -0.26(-0.71%) |
Aug 27, 2018 | 36.36 | 36.52 | 35.91 | 36.39 | 332,267 | +0.17(+0.47%) |
Aug 24, 2018 | 36.22 | 36.27 | 35.57 | 36.22 | 203,000 | +0.06(+0.17%) |
Aug 23, 2018 | 36.25 | 36.43 | 36.00 | 36.16 | 256,551 | -0.08(-0.22%) |
Aug 22, 2018 | 36.44 | 36.54 | 36.03 | 36.24 | 228,458 | -0.08(-0.22%) |
Aug 21, 2018 | 36.53 | 36.56 | 36.22 | 36.32 | 333,409 | -0.22(-0.60%) |
Aug 20, 2018 | 36.27 | 36.74 | 35.43 | 36.54 | 273,533 | +0.43(+1.19%) |
Aug 17, 2018 | 36.21 | 36.43 | 35.70 | 36.11 | 376,600 | +0.02(+0.06%) |
Aug 16, 2018 | 36.09 | 36.26 | 35.28 | 36.09 | 405,325 | +0.15(+0.42%) |
Aug 15, 2018 | 36.23 | 36.30 | 35.57 | 35.94 | 648,451 | -0.33(-0.91%) |
Aug 14, 2018 | 37.05 | 37.05 | 36.25 | 36.27 | 389,382 | -0.62(-1.68%) |
Aug 13, 2018 | 36.50 | 37.03 | 36.35 | 36.89 | 627,811 | +0.31(+0.85%) |
Aug 10, 2018 | 36.39 | 37.08 | 36.23 | 36.58 | 1,162,300 | +0.01(+0.03%) |
Aug 09, 2018 | 37.00 | 37.25 | 36.42 | 36.57 | 4,545,848 | -1.33(-3.51%) |
Aug 08, 2018 | 39.00 | 39.00 | 37.80 | 37.90 | 600,332 | -1.17(-2.99%) |
Aug 07, 2018 | 39.80 | 40.52 | 38.58 | 39.07 | 378,843 | -1.32(-3.27%) |
Aug 06, 2018 | 40.42 | 40.81 | 39.97 | 40.39 | 195,841 | +0.11(+0.27%) |
Aug 03, 2018 | 39.80 | 40.34 | 39.28 | 40.28 | 297,200 | +0.48(+1.21%) |
Aug 02, 2018 | 40.18 | 40.99 | 37.98 | 39.80 | 484,602 | -0.47(-1.17%) |
Aug 01, 2018 | 40.12 | 40.52 | 39.68 | 40.27 | 209,249 | +0.15(+0.37%) |
Jul 31, 2018 | 39.85 | 40.42 | 39.60 | 40.12 | 159,225 | +0.45(+1.13%) |
Jul 30, 2018 | 39.61 | 39.82 | 39.15 | 39.67 | 112,377 | +0.06(+0.15%) |
Jul 27, 2018 | 39.88 | 40.05 | 39.10 | 39.61 | 164,500 | -0.26(-0.65%) |
Jul 26, 2018 | 39.67 | 40.03 | 39.52 | 39.87 | 86,141 | +0.32(+0.81%) |
Jul 25, 2018 | 39.65 | 39.84 | 39.16 | 39.55 | 94,302 | -0.05(-0.13%) |
Jul 24, 2018 | 40.22 | 40.23 | 39.45 | 39.60 | 88,286 | -0.61(-1.52%) |
Jul 23, 2018 | 40.72 | 40.72 | 40.00 | 40.21 | 64,722 | -0.50(-1.23%) |
Jul 20, 2018 | 40.99 | 40.55 | 40.71 | 98,726 | -0.20(-0.49%) | |
Jul 19, 2018 | 40.30 | 40.95 | 40.27 | 40.91 | 139,957 | +0.58(+1.44%) |
Jul 18, 2018 | 40.62 | 40.62 | 40.05 | 40.33 | 109,607 | -0.19(-0.47%) |
Jul 17, 2018 | 40.00 | 40.79 | 40.00 | 40.52 | 111,504 | +0.50(+1.25%) |
Jul 16, 2018 | 40.67 | 40.72 | 39.84 | 40.02 | 74,413 | -0.65(-1.60%) |
Jul 13, 2018 | 40.65 | 40.87 | 40.61 | 40.67 | 69,641 | +0.03(+0.07%) |
Jul 12, 2018 | 40.81 | 40.23 | 40.64 | 94,105 | +0.09(+0.22%) | |
Jul 11, 2018 | 40.70 | 40.79 | 40.30 | 40.55 | 88,442 | -0.15(-0.37%) |
Jul 10, 2018 | 40.30 | 40.78 | 40.04 | 40.70 | 160,081 | +0.43(+1.07%) |
Jul 09, 2018 | 41.80 | 41.97 | 40.22 | 40.27 | 235,132 | -1.46(-3.50%) |
Jul 06, 2018 | 41.51 | 41.86 | 41.31 | 41.73 | 146,771 | +0.13(+0.31%) |
Jul 05, 2018 | 41.75 | 41.30 | 41.60 | 94,018 | +0.07(+0.17%) | |
Jul 03, 2018 | 41.53 | 41.53 | 41.53 | 0 | +0.80(+1.96%) |