Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 32.17 | 32.88 | 31.68 | 31.82 | 548,000 | -0.59(-1.82%) |
Sep 27, 2018 | 32.34 | 33.54 | 32.10 | 32.41 | 431,645 | -0.05(-0.15%) |
Sep 26, 2018 | 32.70 | 32.90 | 32.24 | 32.46 | 363,241 | -0.11(-0.34%) |
Sep 25, 2018 | 30.57 | 32.82 | 30.26 | 32.57 | 825,628 | +2.02(+6.61%) |
Sep 24, 2018 | 30.23 | 30.85 | 30.05 | 30.55 | 615,530 | +0.45(+1.50%) |
Sep 21, 2018 | 33.01 | 33.01 | 29.88 | 30.10 | 1,806,800 | -2.47(-7.58%) |
Sep 20, 2018 | 33.29 | 33.75 | 31.67 | 32.57 | 675,242 | -0.62(-1.87%) |
Sep 19, 2018 | 32.65 | 33.80 | 32.65 | 33.19 | 718,779 | +0.37(+1.13%) |
Sep 18, 2018 | 31.79 | 33.10 | 31.50 | 32.82 | 549,349 | +0.95(+2.98%) |
Sep 17, 2018 | 32.33 | 32.79 | 31.31 | 31.87 | 623,025 | -0.54(-1.67%) |
Sep 14, 2018 | 32.26 | 33.20 | 32.24 | 32.41 | 668,700 | +0.19(+0.59%) |
Sep 13, 2018 | 32.66 | 32.93 | 31.68 | 32.22 | 555,757 | -0.27(-0.83%) |
Sep 12, 2018 | 32.18 | 32.90 | 31.62 | 32.49 | 501,288 | +0.25(+0.78%) |
Sep 11, 2018 | 31.30 | 32.30 | 30.83 | 32.24 | 656,428 | +1.17(+3.77%) |
Sep 10, 2018 | 30.34 | 32.31 | 29.85 | 31.07 | 1,508,109 | +0.82(+2.71%) |
Sep 07, 2018 | 29.93 | 30.80 | 29.62 | 30.25 | 462,100 | +0.24(+0.80%) |
Sep 06, 2018 | 32.00 | 32.44 | 29.92 | 30.01 | 612,730 | -1.99(-6.22%) |
Sep 05, 2018 | 32.44 | 32.44 | 30.74 | 32.00 | 842,009 | -0.80(-2.44%) |
Sep 04, 2018 | 33.18 | 33.34 | 31.73 | 32.80 | 701,864 | -0.03(-0.09%) |
Aug 31, 2018 | 32.83 | 32.83 | 32.83 | 0 | +0.76(+2.37%) | |
Aug 30, 2018 | 31.69 | 32.47 | 31.67 | 32.07 | 469,109 | +0.34(+1.07%) |
Aug 29, 2018 | 31.08 | 32.05 | 30.51 | 31.73 | 567,398 | +0.76(+2.45%) |
Aug 28, 2018 | 30.52 | 31.19 | 30.24 | 30.97 | 528,486 | +0.21(+0.68%) |
Aug 27, 2018 | 30.88 | 31.52 | 30.32 | 30.76 | 553,948 | +0.10(+0.33%) |
Aug 24, 2018 | 30.40 | 30.92 | 30.31 | 30.66 | 483,900 | +0.23(+0.76%) |
Aug 23, 2018 | 30.82 | 31.60 | 29.94 | 30.43 | 552,909 | -0.93(-2.97%) |
Aug 22, 2018 | 31.23 | 32.07 | 30.98 | 31.36 | 434,084 | +0.04(+0.13%) |
Aug 21, 2018 | 30.69 | 32.07 | 30.45 | 31.32 | 712,208 | +0.91(+2.99%) |
Aug 20, 2018 | 30.00 | 30.57 | 29.28 | 30.41 | 491,276 | +0.55(+1.84%) |
Aug 17, 2018 | 29.97 | 30.14 | 29.25 | 29.86 | 380,500 | -0.08(-0.27%) |
Aug 16, 2018 | 29.26 | 30.11 | 28.99 | 29.94 | 542,883 | +0.87(+2.99%) |
Aug 15, 2018 | 29.47 | 29.97 | 28.22 | 29.07 | 551,588 | -0.53(-1.79%) |
Aug 14, 2018 | 29.41 | 30.42 | 29.05 | 29.60 | 606,538 | +0.24(+0.82%) |
Aug 13, 2018 | 29.70 | 30.08 | 29.01 | 29.36 | 670,089 | -0.28(-0.94%) |
Aug 10, 2018 | 28.50 | 29.88 | 28.50 | 29.64 | 618,200 | +0.98(+3.42%) |
Aug 09, 2018 | 27.70 | 30.60 | 27.63 | 28.66 | 1,584,381 | +1.01(+3.65%) |
Aug 08, 2018 | 28.72 | 28.72 | 27.59 | 27.65 | 734,587 | -1.18(-4.09%) |
Aug 07, 2018 | 28.01 | 29.00 | 26.00 | 28.83 | 1,897,700 | -0.26(-0.89%) |
Aug 06, 2018 | 29.01 | 29.55 | 28.22 | 29.09 | 909,465 | +0.41(+1.43%) |
Aug 03, 2018 | 29.55 | 29.82 | 28.42 | 28.68 | 637,400 | -0.81(-2.75%) |
Aug 02, 2018 | 29.17 | 29.80 | 28.98 | 29.49 | 464,860 | +0.07(+0.24%) |
Aug 01, 2018 | 29.67 | 30.51 | 28.82 | 29.42 | 701,849 | -0.32(-1.08%) |
Jul 31, 2018 | 29.37 | 30.66 | 29.30 | 29.74 | 693,507 | +0.33(+1.12%) |
Jul 30, 2018 | 29.49 | 30.17 | 28.41 | 29.41 | 1,091,502 | -0.29(-0.98%) |
Jul 27, 2018 | 31.46 | 31.50 | 29.01 | 29.70 | 1,479,300 | -1.84(-5.83%) |
Jul 26, 2018 | 31.65 | 32.15 | 30.57 | 31.54 | 814,973 | -0.28(-0.88%) |
Jul 25, 2018 | 32.41 | 33.54 | 31.62 | 31.82 | 1,071,200 | -0.64(-1.97%) |
Jul 24, 2018 | 35.66 | 35.66 | 31.50 | 32.46 | 1,925,779 | -2.91(-8.23%) |
Jul 23, 2018 | 36.10 | 36.30 | 35.20 | 35.37 | 435,887 | -0.88(-2.43%) |
Jul 20, 2018 | 36.00 | 36.70 | 35.79 | 36.25 | 420,750 | +0.12(+0.33%) |
Jul 19, 2018 | 35.20 | 36.35 | 34.38 | 36.13 | 704,532 | +0.75(+2.12%) |
Jul 18, 2018 | 36.45 | 36.45 | 35.05 | 35.38 | 708,496 | -1.08(-2.96%) |
Jul 17, 2018 | 34.66 | 36.68 | 34.65 | 36.46 | 643,135 | +1.26(+3.58%) |
Jul 16, 2018 | 37.96 | 38.20 | 34.53 | 35.20 | 1,525,590 | -2.70(-7.12%) |
Jul 13, 2018 | 37.90 | 38.30 | 37.00 | 37.90 | 622,449 | +0.05(+0.13%) |
Jul 12, 2018 | 38.24 | 38.49 | 37.55 | 37.85 | 609,585 | -0.15(-0.39%) |
Jul 11, 2018 | 37.56 | 38.24 | 37.20 | 38.00 | 491,751 | +0.03(+0.08%) |
Jul 10, 2018 | 38.59 | 38.77 | 37.80 | 37.97 | 559,696 | -0.42(-1.09%) |
Jul 09, 2018 | 38.02 | 38.63 | 37.33 | 38.39 | 792,463 | +0.45(+1.19%) |
Jul 06, 2018 | 36.90 | 38.34 | 36.90 | 37.94 | 654,074 | +1.11(+3.01%) |
Jul 05, 2018 | 37.03 | 37.55 | 36.08 | 36.83 | 734,564 | +0.01(+0.03%) |
Jul 03, 2018 | 36.82 | 36.82 | 36.82 | 0 | -0.17(-0.46%) |