Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 32.45 | 32.85 | 32.39 | 32.75 | 16,800 | +0.39(+1.21%) |
Sep 27, 2018 | 32.37 | 32.54 | 32.07 | 32.36 | 26,137 | -0.55(-1.67%) |
Sep 26, 2018 | 32.93 | 33.21 | 32.73 | 32.91 | 50,190 | -0.36(-1.08%) |
Sep 25, 2018 | 33.27 | 33.31 | 33.22 | 33.27 | 75,059 | +0.12(+0.36%) |
Sep 24, 2018 | 33.40 | 33.45 | 33.10 | 33.15 | 116,983 | -0.03(-0.09%) |
Sep 21, 2018 | 32.79 | 33.30 | 32.79 | 33.18 | 28,200 | -0.45(-1.34%) |
Sep 20, 2018 | 33.63 | 33.74 | 33.44 | 33.63 | 17,459 | +0.21(+0.63%) |
Sep 19, 2018 | 33.45 | 33.48 | 33.32 | 33.42 | 31,911 | +0.28(+0.84%) |
Sep 18, 2018 | 33.36 | 33.44 | 33.06 | 33.14 | 16,802 | -0.13(-0.39%) |
Sep 17, 2018 | 33.23 | 33.50 | 33.23 | 33.27 | 61,711 | +0.34(+1.03%) |
Sep 14, 2018 | 33.40 | 33.43 | 32.88 | 32.93 | 28,100 | -0.43(-1.29%) |
Sep 13, 2018 | 33.97 | 33.98 | 33.27 | 33.36 | 46,604 | -0.25(-0.75%) |
Sep 12, 2018 | 33.02 | 33.71 | 32.98 | 33.61 | 17,651 | +0.55(+1.68%) |
Sep 11, 2018 | 32.75 | 33.13 | 32.56 | 33.06 | 9,441 | +0.02(+0.06%) |
Sep 10, 2018 | 33.10 | 33.16 | 32.94 | 33.04 | 23,876 | -0.04(-0.12%) |
Sep 07, 2018 | 33.08 | 33.25 | 32.95 | 33.08 | 17,200 | -0.23(-0.70%) |
Sep 06, 2018 | 33.46 | 33.66 | 33.19 | 33.31 | 15,248 | +0.20(+0.59%) |
Sep 05, 2018 | 33.14 | 33.20 | 33.06 | 33.12 | 6,998 | +0.17(+0.51%) |
Sep 04, 2018 | 32.87 | 33.02 | 32.75 | 32.95 | 17,141 | -0.31(-0.94%) |
Aug 31, 2018 | 33.26 | 33.26 | 33.26 | 0 | -0.11(-0.32%) | |
Aug 30, 2018 | 33.55 | 33.55 | 33.15 | 33.37 | 107,151 | -0.30(-0.89%) |
Aug 29, 2018 | 33.67 | 33.73 | 33.50 | 33.67 | 6,348 | +0.23(+0.68%) |
Aug 28, 2018 | 34.10 | 34.13 | 33.30 | 33.44 | 49,550 | -0.51(-1.50%) |
Aug 27, 2018 | 33.68 | 34.06 | 33.68 | 33.95 | 21,636 | +0.30(+0.89%) |
Aug 24, 2018 | 33.17 | 33.81 | 33.02 | 33.65 | 24,800 | +1.09(+3.35%) |
Aug 23, 2018 | 32.85 | 32.92 | 32.43 | 32.56 | 32,005 | -0.61(-1.84%) |
Aug 22, 2018 | 33.27 | 33.29 | 33.01 | 33.17 | 25,171 | +0.12(+0.36%) |
Aug 21, 2018 | 32.90 | 33.09 | 32.66 | 33.05 | 19,795 | +0.20(+0.61%) |
Aug 20, 2018 | 32.73 | 32.85 | 32.54 | 32.85 | 23,833 | +0.33(+1.01%) |
Aug 17, 2018 | 32.28 | 32.55 | 32.10 | 32.52 | 21,100 | +0.55(+1.72%) |
Aug 16, 2018 | 32.17 | 32.33 | 31.92 | 31.97 | 40,010 | -0.01(-0.03%) |
Aug 15, 2018 | 32.50 | 32.66 | 31.98 | 31.98 | 42,707 | -1.12(-3.38%) |
Aug 14, 2018 | 33.17 | 33.36 | 33.00 | 33.10 | 29,325 | +0.08(+0.24%) |
Aug 13, 2018 | 33.50 | 33.54 | 32.93 | 33.02 | 52,588 | -1.02(-3.00%) |
Aug 10, 2018 | 34.11 | 34.37 | 34.01 | 34.04 | 40,600 | -0.05(-0.15%) |
Aug 09, 2018 | 34.26 | 34.31 | 34.09 | 34.09 | 6,133 | -0.15(-0.44%) |
Aug 08, 2018 | 34.09 | 34.25 | 33.94 | 34.24 | 19,766 | +0.22(+0.65%) |
Aug 07, 2018 | 34.17 | 34.27 | 33.92 | 34.02 | 11,527 | +0.17(+0.50%) |
Aug 06, 2018 | 33.98 | 34.08 | 33.85 | 33.85 | 26,512 | -0.40(-1.17%) |
Aug 03, 2018 | 34.27 | 34.55 | 34.19 | 34.25 | 35,600 | +0.29(+0.85%) |
Aug 02, 2018 | 34.36 | 34.41 | 33.93 | 33.96 | 143,527 | -0.41(-1.19%) |
Aug 01, 2018 | 34.71 | 34.71 | 34.37 | 34.37 | 21,561 | -0.50(-1.43%) |
Jul 31, 2018 | 34.58 | 35.04 | 34.57 | 34.87 | 11,104 | +0.20(+0.58%) |
Jul 30, 2018 | 34.75 | 34.93 | 34.67 | 34.67 | 33,883 | -0.15(-0.43%) |
Jul 27, 2018 | 34.83 | 35.07 | 34.79 | 34.82 | 44,400 | +0.04(+0.12%) |
Jul 26, 2018 | 35.06 | 35.23 | 34.78 | 34.78 | 22,286 | -0.54(-1.53%) |
Jul 25, 2018 | 35.37 | 35.39 | 35.09 | 35.32 | 20,671 | +0.39(+1.12%) |
Jul 24, 2018 | 34.99 | 35.26 | 34.86 | 34.93 | 131,622 | +0.01(+0.03%) |
Jul 23, 2018 | 35.06 | 35.06 | 34.84 | 34.92 | 19,760 | -0.32(-0.90%) |
Jul 20, 2018 | 35.14 | 35.29 | 35.09 | 35.24 | 21,025 | +0.46(+1.31%) |
Jul 19, 2018 | 34.42 | 35.15 | 34.40 | 34.78 | 26,013 | -0.32(-0.91%) |
Jul 18, 2018 | 34.97 | 35.18 | 34.74 | 35.10 | 20,701 | +0.04(+0.10%) |
Jul 17, 2018 | 35.31 | 35.41 | 35.01 | 35.06 | 26,747 | -0.80(-2.22%) |
Jul 16, 2018 | 35.73 | 35.92 | 35.68 | 35.86 | 9,994 | -0.06(-0.17%) |
Jul 13, 2018 | 35.93 | 36.10 | 35.68 | 35.92 | 15,621 | -0.30(-0.83%) |
Jul 12, 2018 | 36.18 | 36.32 | 36.10 | 36.22 | 13,930 | +0.26(+0.72%) |
Jul 11, 2018 | 36.45 | 36.47 | 35.93 | 35.96 | 33,434 | -0.76(-2.07%) |
Jul 10, 2018 | 36.68 | 36.80 | 36.62 | 36.72 | 23,623 | -0.19(-0.51%) |
Jul 09, 2018 | 37.23 | 37.28 | 36.87 | 36.91 | 27,924 | +0.19(+0.51%) |
Jul 06, 2018 | 36.82 | 36.88 | 36.60 | 36.72 | 25,573 | -0.12(-0.32%) |
Jul 05, 2018 | 36.78 | 37.00 | 36.59 | 36.84 | 35,870 | -0.01(-0.03%) |
Jul 03, 2018 | 36.85 | 36.85 | 36.85 | 0 | +0.97(+2.70%) |