Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 31.58 | 31.72 | 31.46 | 31.50 | 484,520 | -0.19(-0.60%) |
Sep 27, 2018 | 31.68 | 31.81 | 31.65 | 31.69 | 318,783 | -0.15(-0.48%) |
Sep 26, 2018 | 31.73 | 32.01 | 31.72 | 31.85 | 573,999 | +0.07(+0.23%) |
Sep 25, 2018 | 31.80 | 31.87 | 31.74 | 31.77 | 329,355 | +0.12(+0.37%) |
Sep 24, 2018 | 31.91 | 31.91 | 31.63 | 31.66 | 255,930 | -0.36(-1.13%) |
Sep 21, 2018 | 32.07 | 32.09 | 31.97 | 32.02 | 335,860 | -0.06(-0.20%) |
Sep 20, 2018 | 31.87 | 32.10 | 31.87 | 32.08 | 860,108 | +0.55(+1.76%) |
Sep 19, 2018 | 31.43 | 31.56 | 31.40 | 31.53 | 414,268 | -0.08(-0.26%) |
Sep 18, 2018 | 31.55 | 31.68 | 31.55 | 31.61 | 616,010 | +0.03(+0.09%) |
Sep 17, 2018 | 31.58 | 31.69 | 31.55 | 31.58 | 442,145 | -0.04(-0.11%) |
Sep 14, 2018 | 31.65 | 31.67 | 31.52 | 31.62 | 511,279 | -0.01(-0.03%) |
Sep 13, 2018 | 31.67 | 31.68 | 31.52 | 31.63 | 478,494 | +0.21(+0.66%) |
Sep 12, 2018 | 31.33 | 31.47 | 31.33 | 31.42 | 643,357 | +0.16(+0.52%) |
Sep 11, 2018 | 31.12 | 31.28 | 31.08 | 31.26 | 871,580 | +0.05(+0.17%) |
Sep 10, 2018 | 31.21 | 31.29 | 31.17 | 31.20 | 386,058 | +0.15(+0.50%) |
Sep 07, 2018 | 30.98 | 31.14 | 30.98 | 31.05 | 404,464 | -0.06(-0.20%) |
Sep 06, 2018 | 31.14 | 31.19 | 30.96 | 31.11 | 732,832 | +0.01(+0.03%) |
Sep 05, 2018 | 31.15 | 31.23 | 31.04 | 31.10 | 773,355 | -0.24(-0.75%) |
Sep 04, 2018 | 31.15 | 31.35 | 31.15 | 31.34 | 855,084 | -0.24(-0.75%) |
Aug 31, 2018 | 31.58 | 31.58 | 31.58 | 0 | -0.16(-0.52%) | |
Aug 30, 2018 | 31.77 | 31.81 | 31.70 | 31.74 | 612,091 | -0.17(-0.54%) |
Aug 29, 2018 | 31.77 | 31.91 | 31.72 | 31.91 | 1,142,796 | +0.27(+0.86%) |
Aug 28, 2018 | 31.74 | 31.81 | 31.62 | 31.64 | 1,269,652 | +0.00(+0.00%) |
Aug 27, 2018 | 31.52 | 31.66 | 31.52 | 31.64 | 1,090,921 | +0.27(+0.87%) |
Aug 24, 2018 | 31.35 | 31.43 | 31.29 | 31.37 | 1,088,299 | +0.14(+0.44%) |
Aug 23, 2018 | 31.29 | 31.36 | 31.21 | 31.23 | 1,364,163 | -0.12(-0.38%) |
Aug 22, 2018 | 31.42 | 31.45 | 31.30 | 31.35 | 948,338 | +0.00(+0.00%) |
Aug 21, 2018 | 31.38 | 31.43 | 31.29 | 31.35 | 3,481,362 | +0.27(+0.88%) |
Aug 20, 2018 | 31.01 | 31.10 | 31.01 | 31.08 | 361,985 | +0.20(+0.65%) |
Aug 17, 2018 | 30.67 | 30.93 | 30.67 | 30.88 | 748,363 | +0.14(+0.44%) |
Aug 16, 2018 | 30.76 | 30.82 | 30.70 | 30.74 | 559,224 | +0.05(+0.18%) |
Aug 15, 2018 | 30.59 | 30.77 | 30.49 | 30.69 | 1,129,503 | -0.29(-0.94%) |
Aug 14, 2018 | 30.92 | 30.98 | 30.87 | 30.98 | 1,782,821 | +0.07(+0.24%) |
Aug 13, 2018 | 30.88 | 30.97 | 30.82 | 30.90 | 1,080,665 | +0.00(+0.00%) |
Aug 10, 2018 | 31.02 | 31.07 | 30.90 | 30.90 | 556,868 | -0.53(-1.68%) |
Aug 09, 2018 | 31.44 | 31.52 | 31.41 | 31.43 | 296,917 | -0.02(-0.06%) |
Aug 08, 2018 | 31.39 | 31.51 | 31.33 | 31.45 | 552,574 | -0.04(-0.12%) |
Aug 07, 2018 | 31.53 | 31.55 | 31.45 | 31.48 | 479,868 | +0.17(+0.55%) |
Aug 06, 2018 | 31.18 | 31.36 | 31.15 | 31.31 | 577,526 | -0.12(-0.38%) |
Aug 03, 2018 | 31.26 | 31.44 | 31.26 | 31.43 | 444,547 | -0.01(-0.03%) |
Aug 02, 2018 | 31.31 | 31.46 | 31.28 | 31.44 | 724,019 | +0.03(+0.09%) |
Aug 01, 2018 | 31.39 | 31.44 | 31.30 | 31.41 | 969,803 | -0.10(-0.32%) |
Jul 31, 2018 | 31.62 | 31.64 | 31.45 | 31.51 | 2,693,945 | +0.03(+0.09%) |
Jul 30, 2018 | 31.55 | 31.60 | 31.48 | 31.48 | 1,009,137 | +0.14(+0.43%) |
Jul 27, 2018 | 31.36 | 31.44 | 31.30 | 31.35 | 425,717 | +0.09(+0.29%) |
Jul 26, 2018 | 31.30 | 31.39 | 31.26 | 31.26 | 731,587 | +0.11(+0.35%) |
Jul 25, 2018 | 30.93 | 31.18 | 30.87 | 31.15 | 732,939 | +0.27(+0.88%) |
Jul 24, 2018 | 30.89 | 31.01 | 30.82 | 30.88 | 587,194 | +0.05(+0.15%) |
Jul 23, 2018 | 30.89 | 30.89 | 30.81 | 30.83 | 427,119 | -0.02(-0.06%) |
Jul 20, 2018 | 30.69 | 30.90 | 30.69 | 30.85 | 684,706 | +0.28(+0.92%) |
Jul 19, 2018 | 30.51 | 30.59 | 30.41 | 30.57 | 1,293,776 | +0.06(+0.21%) |
Jul 18, 2018 | 30.51 | 30.56 | 30.45 | 30.50 | 500,043 | +0.19(+0.63%) |
Jul 17, 2018 | 30.25 | 30.36 | 30.22 | 30.31 | 1,079,876 | -0.05(-0.18%) |
Jul 16, 2018 | 30.35 | 30.44 | 30.31 | 30.37 | 524,666 | +0.14(+0.45%) |
Jul 13, 2018 | 30.14 | 30.24 | 30.11 | 30.23 | 647,918 | +0.12(+0.39%) |
Jul 12, 2018 | 30.06 | 30.18 | 30.03 | 30.11 | 595,167 | +0.21(+0.70%) |
Jul 11, 2018 | 30.05 | 30.12 | 29.84 | 29.90 | 745,562 | -0.37(-1.23%) |
Jul 10, 2018 | 30.26 | 30.31 | 30.24 | 30.28 | 919,281 | -0.01(-0.03%) |
Jul 09, 2018 | 30.27 | 30.31 | 30.20 | 30.29 | 572,501 | +0.16(+0.54%) |
Jul 06, 2018 | 29.97 | 30.15 | 29.95 | 30.12 | 261,572 | +0.15(+0.52%) |
Jul 05, 2018 | 29.94 | 29.98 | 29.84 | 29.97 | 1,118,246 | +0.29(+0.98%) |
Jul 03, 2018 | 29.68 | 29.68 | 29.68 | 0 | +0.22(+0.74%) |