Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 39.36 | 40.51 | 39.15 | 39.76 | 206,318 | -0.10(-0.24%) |
Sep 27, 2018 | 39.62 | 40.34 | 39.18 | 39.85 | 262,012 | +2.29(+6.10%) |
Sep 26, 2018 | 38.28 | 39.18 | 37.55 | 37.56 | 232,708 | -1.74(-4.43%) |
Sep 25, 2018 | 38.83 | 39.66 | 38.83 | 39.30 | 188,908 | +0.75(+1.95%) |
Sep 24, 2018 | 38.13 | 38.80 | 37.87 | 38.55 | 405,317 | +1.14(+3.05%) |
Sep 21, 2018 | 36.86 | 37.56 | 36.64 | 37.41 | 333,979 | +0.22(+0.59%) |
Sep 20, 2018 | 37.29 | 37.61 | 36.55 | 37.19 | 451,798 | +1.13(+3.14%) |
Sep 19, 2018 | 36.22 | 36.38 | 35.82 | 36.06 | 363,105 | +1.00(+2.85%) |
Sep 18, 2018 | 34.68 | 35.42 | 34.66 | 35.06 | 674,643 | +1.66(+4.98%) |
Sep 17, 2018 | 33.27 | 33.67 | 33.13 | 33.40 | 196,603 | +0.63(+1.92%) |
Sep 14, 2018 | 32.82 | 33.38 | 32.28 | 32.77 | 188,441 | +0.83(+2.59%) |
Sep 13, 2018 | 32.62 | 33.21 | 31.28 | 31.94 | 232,146 | +1.04(+3.35%) |
Sep 12, 2018 | 30.43 | 31.38 | 30.10 | 30.91 | 306,553 | +1.18(+3.97%) |
Sep 11, 2018 | 28.45 | 29.86 | 28.27 | 29.73 | 199,594 | +1.59(+5.64%) |
Sep 10, 2018 | 28.40 | 28.60 | 28.07 | 28.14 | 98,873 | -0.23(-0.80%) |
Sep 07, 2018 | 28.82 | 29.35 | 28.22 | 28.37 | 243,754 | -1.11(-3.77%) |
Sep 06, 2018 | 30.02 | 30.15 | 29.01 | 29.48 | 202,573 | -0.87(-2.85%) |
Sep 05, 2018 | 30.87 | 30.87 | 30.12 | 30.34 | 89,952 | -0.08(-0.25%) |
Sep 04, 2018 | 30.98 | 31.14 | 30.39 | 30.42 | 129,544 | -1.87(-5.80%) |
Aug 31, 2018 | 32.29 | 32.29 | 32.29 | 0 | +1.26(+4.08%) | |
Aug 30, 2018 | 32.22 | 32.42 | 30.86 | 31.03 | 401,407 | -2.40(-7.17%) |
Aug 29, 2018 | 32.51 | 33.54 | 32.24 | 33.43 | 232,230 | +1.40(+4.36%) |
Aug 28, 2018 | 32.96 | 33.11 | 31.83 | 32.03 | 186,397 | -0.48(-1.46%) |
Aug 27, 2018 | 32.70 | 33.21 | 32.32 | 32.50 | 356,586 | +0.53(+1.67%) |
Aug 24, 2018 | 30.47 | 32.07 | 30.47 | 31.97 | 352,381 | +2.30(+7.76%) |
Aug 23, 2018 | 31.27 | 31.27 | 29.59 | 29.67 | 372,686 | -1.71(-5.45%) |
Aug 22, 2018 | 31.34 | 31.78 | 30.40 | 31.38 | 373,764 | -1.34(-4.10%) |
Aug 21, 2018 | 31.68 | 33.15 | 31.64 | 32.72 | 281,286 | +0.80(+2.50%) |
Aug 20, 2018 | 31.52 | 31.99 | 31.30 | 31.92 | 172,977 | +0.20(+0.63%) |
Aug 17, 2018 | 30.48 | 31.84 | 30.05 | 31.72 | 380,248 | +1.02(+3.31%) |
Aug 16, 2018 | 31.19 | 31.95 | 30.69 | 30.71 | 223,381 | +0.00(+0.00%) |
Aug 15, 2018 | 31.38 | 31.41 | 30.04 | 30.71 | 493,501 | -2.71(-8.11%) |
Aug 14, 2018 | 32.73 | 33.64 | 32.32 | 33.42 | 465,847 | +2.22(+7.10%) |
Aug 13, 2018 | 31.56 | 32.14 | 30.43 | 31.20 | 430,834 | +0.27(+0.86%) |
Aug 10, 2018 | 32.02 | 32.22 | 30.53 | 30.93 | 1,727,838 | -3.42(-9.96%) |
Aug 09, 2018 | 34.52 | 34.98 | 34.26 | 34.36 | 508,703 | -0.86(-2.43%) |
Aug 08, 2018 | 37.43 | 37.46 | 34.71 | 35.21 | 1,238,592 | -4.56(-11.45%) |
Aug 07, 2018 | 40.18 | 40.45 | 39.59 | 39.77 | 231,336 | +0.79(+2.02%) |
Aug 06, 2018 | 39.50 | 39.50 | 38.67 | 38.98 | 222,727 | -0.50(-1.28%) |
Aug 03, 2018 | 39.92 | 40.15 | 39.42 | 39.48 | 98,216 | -0.16(-0.41%) |
Aug 02, 2018 | 40.74 | 40.74 | 39.17 | 39.65 | 238,416 | -2.20(-5.25%) |
Aug 01, 2018 | 42.00 | 42.70 | 41.40 | 41.84 | 88,279 | -1.21(-2.81%) |
Jul 31, 2018 | 42.55 | 43.74 | 42.49 | 43.05 | 422,938 | +1.48(+3.57%) |
Jul 30, 2018 | 42.07 | 42.37 | 41.47 | 41.57 | 289,538 | +1.03(+2.53%) |
Jul 27, 2018 | 41.40 | 41.70 | 39.95 | 40.54 | 110,940 | -0.25(-0.61%) |
Jul 26, 2018 | 41.34 | 41.59 | 40.75 | 40.79 | 109,424 | -0.37(-0.90%) |
Jul 25, 2018 | 40.04 | 41.58 | 39.91 | 41.16 | 273,399 | +2.30(+5.92%) |
Jul 24, 2018 | 40.38 | 41.20 | 38.48 | 38.86 | 359,619 | -0.05(-0.12%) |
Jul 23, 2018 | 39.65 | 39.74 | 38.56 | 38.90 | 138,016 | +0.08(+0.20%) |
Jul 20, 2018 | 38.26 | 38.87 | 38.07 | 38.83 | 157,721 | +0.74(+1.95%) |
Jul 19, 2018 | 40.32 | 40.44 | 37.95 | 38.09 | 469,254 | -4.01(-9.53%) |
Jul 18, 2018 | 41.80 | 42.35 | 41.05 | 42.10 | 168,454 | -1.04(-2.40%) |
Jul 17, 2018 | 41.73 | 43.51 | 41.59 | 43.14 | 107,409 | -0.36(-0.83%) |
Jul 16, 2018 | 43.91 | 43.91 | 42.60 | 43.50 | 90,888 | +0.22(+0.51%) |
Jul 13, 2018 | 43.74 | 44.49 | 42.14 | 43.28 | 225,738 | -0.03(-0.07%) |
Jul 12, 2018 | 42.33 | 43.47 | 42.05 | 43.31 | 173,025 | +1.63(+3.90%) |
Jul 11, 2018 | 44.30 | 45.38 | 41.58 | 41.68 | 258,949 | -5.07(-10.84%) |
Jul 10, 2018 | 45.79 | 46.79 | 45.36 | 46.75 | 194,343 | +0.81(+1.76%) |
Jul 09, 2018 | 44.32 | 46.09 | 44.11 | 45.94 | 392,040 | +2.34(+5.37%) |
Jul 06, 2018 | 41.34 | 43.71 | 41.34 | 43.60 | 359,404 | +1.95(+4.68%) |
Jul 05, 2018 | 41.10 | 41.88 | 40.80 | 41.65 | 364,274 | +2.42(+6.16%) |
Jul 03, 2018 | 39.24 | 39.24 | 39.24 | 0 | -0.38(-0.96%) |