Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 37.52 | 37.80 | 37.31 | 37.66 | 13,364 | -0.47(-1.24%) |
Sep 27, 2018 | 38.24 | 38.70 | 38.11 | 38.13 | 19,322 | +1.08(+2.91%) |
Sep 26, 2018 | 37.54 | 38.18 | 37.01 | 37.05 | 144,421 | -0.13(-0.36%) |
Sep 25, 2018 | 36.97 | 37.24 | 36.69 | 37.18 | 125,071 | +0.62(+1.70%) |
Sep 24, 2018 | 36.15 | 36.60 | 35.78 | 36.56 | 18,882 | -0.52(-1.40%) |
Sep 21, 2018 | 36.85 | 37.20 | 36.85 | 37.08 | 17,500 | +0.22(+0.60%) |
Sep 20, 2018 | 36.46 | 36.91 | 36.34 | 36.86 | 76,989 | +1.67(+4.76%) |
Sep 19, 2018 | 35.06 | 35.20 | 34.95 | 35.19 | 55,154 | +0.11(+0.32%) |
Sep 18, 2018 | 34.50 | 35.07 | 34.50 | 35.07 | 122,247 | +1.47(+4.38%) |
Sep 17, 2018 | 34.15 | 34.15 | 33.56 | 33.60 | 118,355 | -1.52(-4.32%) |
Sep 14, 2018 | 35.40 | 35.66 | 35.04 | 35.12 | 80,185 | +0.52(+1.52%) |
Sep 13, 2018 | 34.33 | 34.72 | 33.99 | 34.60 | 70,619 | +0.92(+2.73%) |
Sep 12, 2018 | 32.75 | 33.91 | 32.53 | 33.68 | 4,576 | +0.48(+1.45%) |
Sep 11, 2018 | 32.13 | 33.20 | 32.12 | 33.20 | 3,167 | +0.37(+1.14%) |
Sep 10, 2018 | 33.10 | 33.20 | 32.80 | 32.82 | 2,917 | +0.14(+0.44%) |
Sep 07, 2018 | 33.06 | 33.47 | 32.53 | 32.68 | 18,455 | -1.03(-3.05%) |
Sep 06, 2018 | 33.89 | 33.89 | 33.47 | 33.71 | 3,344 | -0.43(-1.27%) |
Sep 05, 2018 | 34.16 | 34.36 | 33.81 | 34.14 | 11,833 | -1.37(-3.85%) |
Sep 04, 2018 | 35.53 | 35.64 | 35.31 | 35.51 | 7,824 | -0.90(-2.46%) |
Aug 31, 2018 | 36.40 | 36.40 | 36.40 | 0 | +0.76(+2.14%) | |
Aug 30, 2018 | 35.90 | 36.14 | 35.40 | 35.64 | 18,855 | -1.18(-3.20%) |
Aug 29, 2018 | 36.36 | 36.84 | 36.36 | 36.82 | 14,157 | +0.22(+0.61%) |
Aug 28, 2018 | 37.09 | 37.09 | 36.46 | 36.59 | 15,881 | -0.16(-0.43%) |
Aug 27, 2018 | 36.02 | 37.08 | 35.92 | 36.75 | 162,546 | +1.15(+3.23%) |
Aug 24, 2018 | 35.27 | 35.71 | 35.12 | 35.60 | 32,880 | +2.17(+6.48%) |
Aug 23, 2018 | 34.05 | 34.05 | 33.38 | 33.43 | 11,278 | -1.31(-3.76%) |
Aug 22, 2018 | 34.33 | 34.74 | 34.13 | 34.74 | 117,017 | +0.44(+1.29%) |
Aug 21, 2018 | 33.72 | 34.54 | 33.72 | 34.30 | 40,597 | +1.80(+5.54%) |
Aug 20, 2018 | 32.41 | 32.51 | 32.10 | 32.50 | 19,891 | -0.02(-0.06%) |
Aug 17, 2018 | 31.69 | 32.54 | 31.67 | 32.52 | 23,864 | +1.05(+3.32%) |
Aug 16, 2018 | 31.39 | 31.70 | 31.39 | 31.47 | 9,929 | +0.92(+3.03%) |
Aug 15, 2018 | 30.84 | 31.07 | 29.99 | 30.55 | 50,286 | -2.13(-6.51%) |
Aug 14, 2018 | 32.44 | 32.72 | 32.43 | 32.67 | 12,151 | +1.33(+4.26%) |
Aug 13, 2018 | 31.97 | 32.21 | 31.34 | 31.34 | 29,533 | -1.52(-4.62%) |
Aug 10, 2018 | 32.90 | 33.24 | 32.59 | 32.86 | 48,896 | -2.61(-7.36%) |
Aug 09, 2018 | 35.80 | 36.03 | 35.45 | 35.47 | 8,338 | -0.58(-1.60%) |
Aug 08, 2018 | 35.45 | 36.04 | 35.45 | 36.04 | 5,157 | -0.09(-0.26%) |
Aug 07, 2018 | 35.79 | 36.27 | 35.78 | 36.14 | 31,558 | +1.70(+4.93%) |
Aug 06, 2018 | 34.42 | 34.46 | 34.23 | 34.44 | 7,910 | -0.32(-0.92%) |
Aug 03, 2018 | 34.65 | 34.87 | 34.48 | 34.76 | 21,955 | +0.72(+2.12%) |
Aug 02, 2018 | 33.18 | 34.14 | 33.12 | 34.04 | 57,667 | -2.47(-6.75%) |
Aug 01, 2018 | 36.54 | 36.73 | 36.36 | 36.51 | 8,699 | -0.53(-1.43%) |
Jul 31, 2018 | 36.14 | 37.10 | 36.14 | 37.03 | 124,790 | +1.10(+3.07%) |
Jul 30, 2018 | 36.42 | 36.42 | 35.86 | 35.93 | 8,149 | -0.13(-0.37%) |
Jul 27, 2018 | 36.63 | 36.63 | 35.82 | 36.06 | 32,668 | +0.55(+1.54%) |
Jul 26, 2018 | 35.78 | 35.95 | 35.41 | 35.52 | 21,917 | -0.66(-1.83%) |
Jul 25, 2018 | 35.06 | 36.20 | 34.77 | 36.18 | 108,896 | +1.29(+3.69%) |
Jul 24, 2018 | 34.90 | 35.18 | 34.71 | 34.89 | 33,458 | +1.29(+3.85%) |
Jul 23, 2018 | 33.72 | 33.72 | 33.42 | 33.60 | 24,307 | -2.02(-5.68%) |
Jul 20, 2018 | 35.27 | 35.67 | 35.20 | 35.62 | 14,052 | +1.42(+4.16%) |
Jul 19, 2018 | 33.96 | 34.44 | 33.61 | 34.20 | 26,147 | -1.34(-3.76%) |
Jul 18, 2018 | 34.96 | 35.56 | 34.65 | 35.53 | 11,994 | -0.55(-1.52%) |
Jul 17, 2018 | 35.42 | 36.15 | 35.42 | 36.08 | 11,737 | +0.50(+1.40%) |
Jul 16, 2018 | 35.63 | 35.85 | 35.43 | 35.58 | 15,689 | -0.04(-0.10%) |
Jul 13, 2018 | 35.24 | 35.73 | 35.23 | 35.62 | 16,523 | +0.39(+1.11%) |
Jul 12, 2018 | 35.37 | 35.55 | 35.00 | 35.23 | 8,690 | +0.31(+0.90%) |
Jul 11, 2018 | 35.37 | 35.54 | 34.50 | 34.91 | 36,160 | -2.15(-5.81%) |
Jul 10, 2018 | 36.50 | 37.07 | 36.50 | 37.07 | 8,571 | -0.09(-0.24%) |
Jul 09, 2018 | 36.77 | 37.16 | 36.66 | 37.16 | 20,113 | +1.54(+4.31%) |
Jul 06, 2018 | 35.34 | 36.22 | 35.30 | 35.62 | 23,637 | +0.82(+2.36%) |
Jul 05, 2018 | 34.96 | 35.06 | 34.54 | 34.80 | 17,694 | -0.19(-0.54%) |
Jul 03, 2018 | 34.99 | 34.99 | 34.99 | 0 | -0.82(-2.29%) |