Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 33.45 | 33.68 | 33.22 | 33.31 | 289,700 | -0.27(-0.80%) |
Sep 27, 2018 | 34.02 | 34.23 | 33.28 | 33.58 | 307,879 | -0.39(-1.15%) |
Sep 26, 2018 | 34.19 | 34.43 | 33.77 | 33.97 | 150,882 | -0.22(-0.64%) |
Sep 25, 2018 | 34.23 | 34.47 | 33.95 | 34.19 | 230,298 | -0.02(-0.06%) |
Sep 24, 2018 | 34.72 | 34.72 | 33.77 | 34.21 | 168,620 | -0.54(-1.55%) |
Sep 21, 2018 | 35.56 | 35.90 | 34.69 | 34.75 | 439,100 | -0.73(-2.06%) |
Sep 20, 2018 | 34.89 | 35.49 | 34.64 | 35.48 | 181,260 | +0.90(+2.60%) |
Sep 19, 2018 | 35.37 | 35.64 | 34.55 | 34.58 | 185,892 | -0.70(-1.98%) |
Sep 18, 2018 | 35.41 | 35.62 | 34.32 | 35.28 | 228,683 | +0.97(+2.83%) |
Sep 17, 2018 | 34.62 | 34.64 | 34.24 | 34.31 | 131,663 | -0.34(-0.98%) |
Sep 14, 2018 | 34.31 | 34.85 | 34.11 | 34.65 | 157,300 | +0.34(+0.99%) |
Sep 13, 2018 | 33.97 | 34.33 | 33.82 | 34.31 | 129,827 | +0.52(+1.54%) |
Sep 12, 2018 | 33.74 | 34.07 | 33.48 | 33.79 | 216,120 | -0.05(-0.15%) |
Sep 11, 2018 | 33.64 | 34.02 | 33.34 | 33.84 | 116,124 | +0.02(+0.06%) |
Sep 10, 2018 | 33.61 | 34.02 | 33.56 | 33.82 | 153,079 | +0.40(+1.20%) |
Sep 07, 2018 | 33.58 | 33.58 | 33.07 | 33.42 | 129,600 | -0.22(-0.65%) |
Sep 06, 2018 | 34.00 | 34.31 | 33.49 | 33.64 | 158,136 | -0.31(-0.91%) |
Sep 05, 2018 | 33.38 | 33.95 | 33.16 | 33.95 | 213,257 | +0.49(+1.46%) |
Sep 04, 2018 | 33.94 | 33.94 | 33.08 | 33.46 | 197,113 | -0.53(-1.56%) |
Aug 31, 2018 | 33.99 | 33.99 | 33.99 | 0 | -0.24(-0.70%) | |
Aug 30, 2018 | 34.29 | 34.56 | 33.93 | 34.23 | 143,506 | -0.12(-0.35%) |
Aug 29, 2018 | 34.24 | 34.48 | 33.93 | 34.35 | 187,412 | +0.16(+0.47%) |
Aug 28, 2018 | 34.17 | 34.38 | 33.79 | 34.19 | 160,086 | +0.05(+0.15%) |
Aug 27, 2018 | 34.55 | 34.81 | 34.07 | 34.14 | 197,577 | -0.21(-0.61%) |
Aug 24, 2018 | 34.39 | 34.62 | 34.18 | 34.35 | 191,900 | +0.11(+0.32%) |
Aug 23, 2018 | 34.55 | 34.55 | 33.95 | 34.24 | 99,743 | -0.33(-0.95%) |
Aug 22, 2018 | 35.33 | 35.48 | 34.43 | 34.57 | 152,356 | -0.78(-2.21%) |
Aug 21, 2018 | 34.79 | 35.59 | 34.79 | 35.35 | 161,323 | +0.64(+1.84%) |
Aug 20, 2018 | 34.77 | 35.12 | 34.45 | 34.71 | 162,039 | +0.08(+0.23%) |
Aug 17, 2018 | 34.17 | 34.67 | 34.02 | 34.63 | 105,300 | +0.37(+1.08%) |
Aug 16, 2018 | 34.16 | 34.45 | 33.99 | 34.26 | 112,109 | +0.33(+0.97%) |
Aug 15, 2018 | 34.72 | 34.72 | 33.69 | 33.93 | 146,202 | -0.98(-2.81%) |
Aug 14, 2018 | 34.90 | 35.25 | 34.84 | 34.91 | 66,938 | +0.11(+0.32%) |
Aug 13, 2018 | 34.81 | 35.12 | 34.38 | 34.80 | 128,389 | +0.00(+0.00%) |
Aug 10, 2018 | 35.45 | 35.57 | 34.79 | 34.80 | 118,300 | -0.86(-2.41%) |
Aug 09, 2018 | 35.81 | 35.95 | 35.63 | 35.66 | 110,834 | -0.16(-0.45%) |
Aug 08, 2018 | 36.61 | 36.61 | 35.75 | 35.82 | 138,340 | -0.78(-2.13%) |
Aug 07, 2018 | 36.89 | 37.30 | 36.58 | 36.60 | 254,372 | -0.15(-0.41%) |
Aug 06, 2018 | 36.59 | 36.89 | 36.13 | 36.75 | 265,446 | +0.26(+0.71%) |
Aug 03, 2018 | 39.28 | 39.28 | 36.06 | 36.49 | 246,100 | -0.26(-0.71%) |
Aug 02, 2018 | 36.57 | 37.06 | 36.45 | 36.75 | 222,014 | +0.00(+0.00%) |
Aug 01, 2018 | 37.10 | 37.17 | 36.63 | 36.75 | 269,828 | -0.35(-0.94%) |
Jul 31, 2018 | 36.43 | 37.36 | 36.34 | 37.10 | 481,488 | +0.90(+2.49%) |
Jul 30, 2018 | 36.51 | 36.74 | 36.17 | 36.20 | 134,169 | -0.29(-0.79%) |
Jul 27, 2018 | 36.95 | 37.09 | 36.39 | 36.49 | 118,300 | -0.45(-1.22%) |
Jul 26, 2018 | 36.15 | 37.14 | 36.15 | 36.94 | 196,799 | +0.84(+2.33%) |
Jul 25, 2018 | 36.02 | 36.27 | 35.51 | 36.10 | 118,641 | +0.06(+0.17%) |
Jul 24, 2018 | 35.90 | 36.19 | 35.77 | 36.04 | 150,042 | +0.42(+1.18%) |
Jul 23, 2018 | 36.19 | 36.19 | 35.57 | 35.62 | 77,248 | -0.68(-1.87%) |
Jul 20, 2018 | 36.58 | 36.69 | 36.28 | 36.30 | 93,344 | -0.25(-0.68%) |
Jul 19, 2018 | 36.38 | 36.67 | 36.16 | 36.55 | 320,167 | +0.02(+0.05%) |
Jul 18, 2018 | 36.62 | 36.83 | 36.38 | 36.53 | 167,285 | -0.15(-0.41%) |
Jul 17, 2018 | 36.12 | 36.72 | 36.07 | 36.68 | 99,521 | +0.48(+1.33%) |
Jul 16, 2018 | 36.65 | 36.70 | 36.07 | 36.20 | 184,694 | -0.41(-1.12%) |
Jul 13, 2018 | 36.09 | 36.88 | 36.03 | 36.61 | 187,949 | +0.47(+1.30%) |
Jul 12, 2018 | 36.49 | 36.49 | 35.81 | 36.14 | 187,415 | -0.10(-0.28%) |
Jul 11, 2018 | 36.35 | 36.64 | 35.90 | 36.24 | 315,792 | -0.51(-1.39%) |
Jul 10, 2018 | 36.79 | 37.03 | 36.38 | 36.75 | 547,027 | -0.14(-0.38%) |
Jul 09, 2018 | 36.66 | 37.01 | 36.54 | 36.89 | 371,242 | +0.41(+1.12%) |
Jul 06, 2018 | 36.45 | 36.54 | 36.22 | 36.48 | 111,438 | +0.03(+0.08%) |
Jul 05, 2018 | 36.28 | 36.45 | 35.83 | 36.45 | 215,980 | +0.45(+1.25%) |
Jul 03, 2018 | 36.00 | 36.00 | 36.00 | 0 | +0.81(+2.30%) |