Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 36.64 | 37.14 | 36.23 | 36.80 | 188,883 | +0.20(+0.55%) |
Sep 27, 2018 | 36.47 | 37.23 | 36.29 | 36.60 | 96,737 | +0.30(+0.82%) |
Sep 26, 2018 | 36.61 | 36.75 | 36.15 | 36.30 | 87,140 | -0.21(-0.58%) |
Sep 25, 2018 | 36.80 | 37.17 | 35.80 | 36.51 | 177,808 | -0.25(-0.67%) |
Sep 24, 2018 | 36.95 | 37.40 | 36.40 | 36.76 | 132,341 | +0.00(+0.00%) |
Sep 21, 2018 | 36.68 | 37.27 | 36.40 | 36.76 | 589,463 | +0.16(+0.44%) |
Sep 20, 2018 | 37.27 | 37.27 | 36.32 | 36.60 | 145,440 | -0.51(-1.37%) |
Sep 19, 2018 | 36.84 | 37.35 | 36.69 | 37.11 | 224,522 | +0.27(+0.73%) |
Sep 18, 2018 | 36.82 | 37.18 | 36.35 | 36.84 | 165,944 | +0.19(+0.51%) |
Sep 17, 2018 | 36.68 | 36.98 | 35.95 | 36.65 | 151,216 | -0.08(-0.23%) |
Sep 14, 2018 | 36.46 | 37.31 | 36.46 | 36.73 | 139,712 | +0.26(+0.72%) |
Sep 13, 2018 | 36.46 | 36.95 | 36.35 | 36.47 | 108,611 | +0.14(+0.40%) |
Sep 12, 2018 | 36.84 | 37.13 | 36.08 | 36.33 | 70,301 | -0.46(-1.24%) |
Sep 11, 2018 | 37.17 | 37.23 | 36.56 | 36.79 | 97,305 | -0.44(-1.18%) |
Sep 10, 2018 | 37.34 | 37.65 | 37.08 | 37.23 | 136,178 | +0.00(+0.00%) |
Sep 07, 2018 | 36.86 | 37.34 | 36.68 | 37.23 | 51,417 | +0.20(+0.55%) |
Sep 06, 2018 | 37.29 | 37.65 | 36.87 | 37.02 | 59,559 | -0.18(-0.48%) |
Sep 05, 2018 | 36.44 | 37.55 | 36.21 | 37.20 | 154,493 | +0.67(+1.83%) |
Sep 04, 2018 | 36.88 | 37.06 | 35.11 | 36.53 | 517,784 | -0.28(-0.76%) |
Aug 31, 2018 | 36.81 | 36.81 | 36.81 | 0 | -0.33(-0.89%) | |
Aug 30, 2018 | 37.43 | 37.72 | 36.88 | 37.14 | 71,643 | -0.38(-1.01%) |
Aug 29, 2018 | 37.83 | 37.85 | 37.34 | 37.52 | 64,705 | -0.37(-0.98%) |
Aug 28, 2018 | 38.08 | 38.13 | 37.62 | 37.89 | 53,924 | -0.18(-0.47%) |
Aug 27, 2018 | 38.27 | 38.69 | 37.93 | 38.07 | 72,164 | +0.01(+0.02%) |
Aug 24, 2018 | 38.65 | 38.65 | 37.93 | 38.06 | 82,267 | -0.41(-1.08%) |
Aug 23, 2018 | 38.97 | 39.17 | 38.23 | 38.48 | 64,987 | -0.54(-1.39%) |
Aug 22, 2018 | 38.92 | 39.39 | 38.53 | 39.02 | 100,350 | +0.02(+0.04%) |
Aug 21, 2018 | 37.97 | 39.07 | 37.97 | 39.00 | 125,791 | +1.05(+2.76%) |
Aug 20, 2018 | 37.70 | 38.28 | 37.66 | 37.95 | 81,011 | +0.27(+0.72%) |
Aug 17, 2018 | 37.50 | 37.91 | 37.19 | 37.68 | 129,429 | +0.06(+0.16%) |
Aug 16, 2018 | 37.64 | 37.77 | 37.24 | 37.62 | 77,794 | +0.19(+0.52%) |
Aug 15, 2018 | 38.23 | 38.23 | 36.76 | 37.43 | 138,777 | -1.00(-2.60%) |
Aug 14, 2018 | 38.16 | 39.17 | 37.57 | 38.43 | 115,278 | +0.35(+0.91%) |
Aug 13, 2018 | 38.13 | 38.57 | 37.83 | 38.08 | 150,719 | +0.06(+0.16%) |
Aug 10, 2018 | 37.49 | 38.26 | 37.36 | 38.02 | 230,135 | +0.30(+0.78%) |
Aug 09, 2018 | 36.97 | 37.88 | 36.95 | 37.72 | 232,662 | +0.86(+2.34%) |
Aug 08, 2018 | 37.01 | 37.39 | 36.70 | 36.86 | 156,152 | -0.14(-0.39%) |
Aug 07, 2018 | 36.90 | 37.41 | 36.12 | 37.01 | 92,126 | +0.31(+0.85%) |
Aug 06, 2018 | 35.31 | 36.93 | 34.86 | 36.69 | 289,762 | +1.51(+4.28%) |
Aug 03, 2018 | 35.67 | 38.78 | 34.99 | 35.19 | 650,218 | +1.73(+5.16%) |
Aug 02, 2018 | 33.44 | 33.77 | 33.22 | 33.46 | 112,911 | -0.14(-0.40%) |
Aug 01, 2018 | 34.69 | 34.79 | 33.51 | 33.60 | 109,151 | -1.10(-3.17%) |
Jul 31, 2018 | 33.38 | 34.86 | 32.88 | 34.70 | 75,704 | +1.50(+4.51%) |
Jul 30, 2018 | 33.54 | 34.52 | 33.16 | 33.20 | 49,277 | -0.30(-0.88%) |
Jul 27, 2018 | 34.32 | 34.98 | 33.20 | 33.49 | 62,173 | -0.77(-2.25%) |
Jul 26, 2018 | 33.04 | 34.96 | 32.73 | 34.26 | 154,659 | +1.30(+3.95%) |
Jul 25, 2018 | 33.01 | 33.08 | 32.45 | 32.96 | 70,262 | -0.04(-0.13%) |
Jul 24, 2018 | 33.27 | 33.50 | 32.75 | 33.00 | 54,476 | -0.08(-0.23%) |
Jul 23, 2018 | 33.46 | 33.61 | 33.08 | 33.08 | 54,054 | -0.42(-1.26%) |
Jul 20, 2018 | 33.29 | 33.75 | 33.29 | 33.50 | 34,611 | +0.17(+0.51%) |
Jul 19, 2018 | 32.86 | 33.38 | 32.86 | 33.33 | 88,198 | +0.37(+1.13%) |
Jul 18, 2018 | 32.52 | 32.99 | 32.13 | 32.96 | 49,158 | +0.41(+1.27%) |
Jul 17, 2018 | 32.34 | 32.66 | 32.34 | 32.55 | 32,872 | +0.19(+0.58%) |
Jul 16, 2018 | 32.39 | 32.71 | 32.12 | 32.36 | 37,246 | +0.00(+0.00%) |
Jul 13, 2018 | 32.65 | 31.66 | 32.36 | 47,094 | +0.49(+1.54%) | |
Jul 12, 2018 | 31.38 | 31.94 | 31.02 | 31.87 | 44,471 | +0.69(+2.20%) |
Jul 11, 2018 | 31.71 | 32.11 | 31.14 | 31.18 | 44,687 | -0.70(-2.20%) |
Jul 10, 2018 | 31.99 | 32.11 | 31.30 | 31.89 | 51,147 | -0.03(-0.08%) |
Jul 09, 2018 | 30.90 | 31.93 | 30.60 | 31.91 | 57,311 | +1.17(+3.80%) |
Jul 06, 2018 | 30.99 | 31.17 | 30.69 | 30.74 | 64,036 | -0.21(-0.68%) |
Jul 05, 2018 | 31.17 | 31.17 | 30.52 | 30.96 | 61,685 | -0.03(-0.08%) |
Jul 03, 2018 | 30.98 | 30.98 | 30.98 | 0 | +0.23(+0.74%) |