Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 37.04 | 38.14 | 36.47 | 37.98 | 701,900 | +0.71(+1.91%) |
Sep 27, 2018 | 36.02 | 37.49 | 35.77 | 37.27 | 778,983 | +1.28(+3.56%) |
Sep 26, 2018 | 35.78 | 36.33 | 35.59 | 35.99 | 477,143 | +0.28(+0.78%) |
Sep 25, 2018 | 36.35 | 36.35 | 35.40 | 35.71 | 542,283 | -0.56(-1.54%) |
Sep 24, 2018 | 36.50 | 36.89 | 35.83 | 36.27 | 415,269 | -0.38(-1.04%) |
Sep 21, 2018 | 37.34 | 37.42 | 36.60 | 36.65 | 580,300 | -0.74(-1.98%) |
Sep 20, 2018 | 37.21 | 37.48 | 36.91 | 37.39 | 560,762 | +0.38(+1.03%) |
Sep 19, 2018 | 35.87 | 37.24 | 35.75 | 37.01 | 675,151 | +1.29(+3.61%) |
Sep 18, 2018 | 35.61 | 36.06 | 35.38 | 35.72 | 580,659 | +0.27(+0.76%) |
Sep 17, 2018 | 35.57 | 35.94 | 34.94 | 35.45 | 240,528 | -0.28(-0.78%) |
Sep 14, 2018 | 35.25 | 35.98 | 35.25 | 35.73 | 360,900 | +0.54(+1.53%) |
Sep 13, 2018 | 35.21 | 35.90 | 34.87 | 35.19 | 249,274 | +0.38(+1.09%) |
Sep 12, 2018 | 34.69 | 34.97 | 33.58 | 34.81 | 515,935 | -0.19(-0.54%) |
Sep 11, 2018 | 35.14 | 35.48 | 34.51 | 35.00 | 276,453 | -0.36(-1.02%) |
Sep 10, 2018 | 35.40 | 35.83 | 35.17 | 35.36 | 312,450 | +0.26(+0.74%) |
Sep 07, 2018 | 35.45 | 36.27 | 34.96 | 35.10 | 312,700 | -0.49(-1.38%) |
Sep 06, 2018 | 36.59 | 36.59 | 35.54 | 35.59 | 248,186 | -1.01(-2.76%) |
Sep 05, 2018 | 36.32 | 36.65 | 35.42 | 36.60 | 644,890 | +0.12(+0.33%) |
Sep 04, 2018 | 36.87 | 37.01 | 35.83 | 36.48 | 365,034 | -0.59(-1.59%) |
Aug 31, 2018 | 37.07 | 37.07 | 37.07 | 0 | +0.83(+2.29%) | |
Aug 30, 2018 | 36.16 | 36.56 | 36.00 | 36.24 | 429,546 | +0.09(+0.25%) |
Aug 29, 2018 | 36.95 | 37.19 | 36.14 | 36.15 | 643,310 | -0.77(-2.09%) |
Aug 28, 2018 | 35.45 | 37.60 | 35.43 | 36.92 | 832,045 | +1.63(+4.62%) |
Aug 27, 2018 | 34.80 | 35.42 | 34.77 | 35.29 | 275,343 | +0.63(+1.82%) |
Aug 24, 2018 | 34.64 | 34.96 | 34.07 | 34.66 | 513,000 | +0.20(+0.58%) |
Aug 23, 2018 | 34.04 | 34.70 | 34.00 | 34.46 | 376,858 | +0.47(+1.38%) |
Aug 22, 2018 | 33.81 | 34.11 | 33.58 | 33.99 | 317,527 | +0.09(+0.27%) |
Aug 21, 2018 | 33.28 | 34.20 | 33.07 | 33.90 | 357,466 | +0.95(+2.88%) |
Aug 20, 2018 | 32.87 | 33.21 | 32.46 | 32.95 | 341,226 | +0.10(+0.30%) |
Aug 17, 2018 | 32.72 | 33.00 | 32.22 | 32.85 | 375,800 | -0.07(-0.21%) |
Aug 16, 2018 | 32.59 | 33.38 | 32.30 | 32.92 | 412,749 | +0.41(+1.26%) |
Aug 15, 2018 | 33.19 | 33.51 | 31.95 | 32.51 | 452,933 | -0.92(-2.75%) |
Aug 14, 2018 | 33.56 | 33.89 | 33.31 | 33.43 | 290,025 | +0.00(+0.00%) |
Aug 13, 2018 | 33.35 | 33.81 | 33.17 | 33.43 | 264,902 | +0.05(+0.15%) |
Aug 10, 2018 | 33.16 | 33.75 | 32.70 | 33.38 | 282,400 | -0.27(-0.80%) |
Aug 09, 2018 | 33.35 | 34.04 | 33.03 | 33.65 | 793,185 | +0.26(+0.78%) |
Aug 08, 2018 | 33.09 | 33.60 | 32.94 | 33.39 | 707,251 | +0.46(+1.40%) |
Aug 07, 2018 | 32.90 | 33.27 | 32.63 | 32.93 | 950,665 | +0.26(+0.80%) |
Aug 06, 2018 | 31.84 | 32.86 | 31.76 | 32.67 | 617,523 | +0.66(+2.06%) |
Aug 03, 2018 | 31.82 | 32.34 | 31.82 | 32.01 | 601,800 | +0.21(+0.66%) |
Aug 02, 2018 | 30.73 | 31.86 | 30.72 | 31.80 | 750,972 | +0.79(+2.55%) |
Aug 01, 2018 | 31.44 | 31.57 | 30.93 | 31.01 | 613,273 | -0.43(-1.37%) |
Jul 31, 2018 | 31.94 | 32.30 | 31.39 | 31.44 | 553,594 | -0.50(-1.57%) |
Jul 30, 2018 | 33.42 | 33.42 | 31.88 | 31.94 | 555,921 | -1.36(-4.08%) |
Jul 27, 2018 | 33.78 | 33.90 | 32.99 | 33.30 | 424,400 | -0.35(-1.04%) |
Jul 26, 2018 | 35.27 | 33.07 | 33.65 | 1,252,195 | +0.23(+0.69%) | |
Jul 25, 2018 | 34.68 | 35.75 | 32.02 | 33.42 | 1,917,985 | -0.81(-2.37%) |
Jul 24, 2018 | 34.63 | 35.34 | 33.97 | 34.23 | 1,335,993 | -0.11(-0.32%) |
Jul 23, 2018 | 33.34 | 34.52 | 32.38 | 34.34 | 630,361 | +0.99(+2.97%) |
Jul 20, 2018 | 32.75 | 33.43 | 32.04 | 33.35 | 485,195 | +0.51(+1.55%) |
Jul 19, 2018 | 34.06 | 34.30 | 32.19 | 32.84 | 1,617,600 | -2.25(-6.41%) |
Jul 18, 2018 | 35.13 | 35.45 | 34.61 | 35.09 | 486,129 | +0.11(+0.31%) |
Jul 17, 2018 | 34.06 | 35.20 | 34.00 | 34.98 | 454,426 | +0.86(+2.52%) |
Jul 16, 2018 | 34.50 | 34.77 | 34.01 | 34.12 | 415,722 | -0.55(-1.59%) |
Jul 13, 2018 | 34.82 | 35.28 | 34.59 | 34.67 | 254,303 | -0.22(-0.63%) |
Jul 12, 2018 | 34.02 | 34.95 | 33.62 | 34.89 | 585,907 | +1.23(+3.65%) |
Jul 11, 2018 | 33.90 | 34.37 | 33.60 | 33.66 | 252,366 | -0.71(-2.07%) |
Jul 10, 2018 | 34.09 | 34.49 | 33.93 | 34.37 | 447,430 | +0.37(+1.09%) |
Jul 09, 2018 | 34.31 | 34.31 | 33.54 | 34.00 | 293,265 | +0.14(+0.41%) |
Jul 06, 2018 | 33.94 | 34.37 | 33.74 | 33.86 | 412,469 | -0.06(-0.18%) |
Jul 05, 2018 | 33.43 | 33.96 | 33.09 | 33.92 | 319,280 | +0.88(+2.66%) |
Jul 03, 2018 | 33.04 | 33.04 | 33.04 | 0 | -0.13(-0.39%) |