Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 31.76 | 32.01 | 31.76 | 31.97 | 1,939 | +0.33(+1.06%) |
Sep 27, 2018 | 31.64 | 31.65 | 31.64 | 31.64 | 2,118 | -0.25(-0.80%) |
Sep 26, 2018 | 31.97 | 32.01 | 31.89 | 31.89 | 12,931 | -0.21(-0.66%) |
Sep 25, 2018 | 32.16 | 32.16 | 32.10 | 32.11 | 2,862 | +0.11(+0.35%) |
Sep 24, 2018 | 32.06 | 32.08 | 31.99 | 31.99 | 2,901 | -0.18(-0.57%) |
Sep 21, 2018 | 32.18 | 32.18 | 32.18 | 32.18 | 323 | +0.00(+0.00%) |
Sep 20, 2018 | 32.14 | 32.21 | 32.06 | 32.18 | 2,935 | +0.12(+0.38%) |
Sep 19, 2018 | 32.06 | 32.10 | 32.02 | 32.06 | 3,614 | +0.14(+0.44%) |
Sep 18, 2018 | 32.02 | 32.02 | 31.89 | 31.92 | 6,674 | -0.05(-0.15%) |
Sep 17, 2018 | 31.96 | 32.09 | 31.96 | 31.96 | 99,913 | +0.15(+0.47%) |
Sep 14, 2018 | 32.00 | 32.00 | 31.82 | 31.82 | 2,370 | -0.20(-0.64%) |
Sep 13, 2018 | 32.31 | 32.31 | 32.00 | 32.02 | 1,910 | -0.16(-0.50%) |
Sep 12, 2018 | 32.15 | 32.18 | 32.15 | 32.18 | 2,822 | +0.27(+0.85%) |
Sep 11, 2018 | 31.72 | 31.91 | 31.71 | 31.91 | 1,942 | +0.02(+0.06%) |
Sep 10, 2018 | 31.91 | 31.93 | 31.87 | 31.89 | 4,796 | +0.02(+0.06%) |
Sep 07, 2018 | 31.98 | 31.98 | 31.84 | 31.87 | 1,400 | -0.10(-0.32%) |
Sep 06, 2018 | 32.09 | 32.15 | 31.89 | 31.97 | 12,184 | +0.04(+0.12%) |
Sep 05, 2018 | 31.89 | 31.94 | 31.89 | 31.94 | 67,094 | +0.08(+0.26%) |
Sep 04, 2018 | 31.75 | 31.85 | 31.72 | 31.85 | 23,232 | -0.33(-1.03%) |
Aug 31, 2018 | 32.19 | 32.19 | 32.19 | 0 | +0.01(+0.03%) | |
Aug 30, 2018 | 32.27 | 32.27 | 32.18 | 32.18 | 631 | -0.19(-0.58%) |
Aug 29, 2018 | 32.38 | 32.38 | 32.33 | 32.36 | 57,270 | +0.11(+0.33%) |
Aug 28, 2018 | 32.49 | 32.51 | 32.26 | 32.26 | 4,405 | -0.28(-0.87%) |
Aug 27, 2018 | 32.37 | 32.54 | 32.37 | 32.54 | 3,807 | +0.16(+0.49%) |
Aug 24, 2018 | 32.47 | 32.48 | 32.38 | 32.38 | 7,111 | +0.55(+1.72%) |
Aug 23, 2018 | 31.96 | 31.98 | 31.82 | 31.84 | 4,657 | -0.37(-1.15%) |
Aug 22, 2018 | 32.24 | 32.24 | 32.13 | 32.21 | 14,895 | +0.07(+0.23%) |
Aug 21, 2018 | 32.06 | 32.13 | 32.06 | 32.13 | 1,732 | +0.10(+0.32%) |
Aug 20, 2018 | 32.05 | 32.05 | 31.94 | 32.03 | 2,823 | +0.10(+0.32%) |
Aug 17, 2018 | 31.81 | 31.93 | 31.72 | 31.93 | 5,279 | +0.30(+0.94%) |
Aug 16, 2018 | 31.71 | 31.87 | 31.63 | 31.63 | 14,364 | +0.07(+0.24%) |
Aug 15, 2018 | 31.88 | 31.90 | 31.54 | 31.56 | 7,967 | -0.72(-2.24%) |
Aug 14, 2018 | 32.33 | 32.35 | 32.24 | 32.28 | 29,392 | +0.06(+0.20%) |
Aug 13, 2018 | 32.45 | 32.45 | 32.20 | 32.22 | 11,278 | -0.56(-1.69%) |
Aug 10, 2018 | 32.77 | 32.77 | 32.77 | 32.77 | 538 | -0.06(-0.17%) |
Aug 09, 2018 | 32.89 | 32.89 | 32.82 | 32.83 | 44,480 | -0.01(-0.03%) |
Aug 08, 2018 | 32.74 | 32.85 | 32.72 | 32.84 | 10,382 | +0.07(+0.23%) |
Aug 07, 2018 | 32.74 | 32.79 | 32.73 | 32.76 | 2,934 | +0.09(+0.28%) |
Aug 06, 2018 | 32.75 | 32.78 | 32.67 | 32.67 | 81,305 | -0.17(-0.51%) |
Aug 03, 2018 | 32.93 | 33.02 | 32.84 | 32.84 | 56,457 | +0.15(+0.45%) |
Aug 02, 2018 | 32.88 | 32.89 | 32.68 | 32.69 | 39,339 | -0.19(-0.59%) |
Aug 01, 2018 | 33.03 | 33.37 | 32.87 | 32.88 | 36,467 | -0.26(-0.78%) |
Jul 31, 2018 | 33.03 | 33.24 | 33.03 | 33.14 | 135,296 | +0.07(+0.22%) |
Jul 30, 2018 | 33.11 | 33.15 | 33.07 | 33.07 | 52,553 | -0.06(-0.17%) |
Jul 27, 2018 | 33.13 | 33.18 | 33.09 | 33.13 | 54,930 | +0.07(+0.22%) |
Jul 26, 2018 | 33.18 | 33.18 | 33.04 | 33.05 | 6,474 | -0.32(-0.95%) |
Jul 25, 2018 | 33.36 | 33.37 | 33.24 | 33.37 | 15,639 | +0.23(+0.70%) |
Jul 24, 2018 | 33.28 | 33.12 | 33.13 | 4,597 | +0.06(+0.17%) | |
Jul 23, 2018 | 33.15 | 33.15 | 33.04 | 33.08 | 12,656 | -0.18(-0.53%) |
Jul 20, 2018 | 33.18 | 33.27 | 33.18 | 33.26 | 2,095 | +0.23(+0.70%) |
Jul 19, 2018 | 32.86 | 33.18 | 32.83 | 33.02 | 60,254 | -0.22(-0.67%) |
Jul 18, 2018 | 33.18 | 33.26 | 33.08 | 33.25 | 41,343 | -0.01(-0.03%) |
Jul 17, 2018 | 33.39 | 33.41 | 33.22 | 33.26 | 50,740 | -0.38(-1.13%) |
Jul 16, 2018 | 33.57 | 33.64 | 33.55 | 33.64 | 33,325 | +0.01(+0.03%) |
Jul 13, 2018 | 33.64 | 33.69 | 33.63 | 33.63 | 3,626 | -0.19(-0.55%) |
Jul 12, 2018 | 33.77 | 33.86 | 33.77 | 33.81 | 8,110 | +0.14(+0.41%) |
Jul 11, 2018 | 33.93 | 33.93 | 33.65 | 33.67 | 8,548 | -0.42(-1.22%) |
Jul 10, 2018 | 34.06 | 34.12 | 34.05 | 34.09 | 9,356 | -0.06(-0.16%) |
Jul 09, 2018 | 34.29 | 34.29 | 34.15 | 34.15 | 7,525 | +0.08(+0.25%) |
Jul 06, 2018 | 34.06 | 34.07 | 34.02 | 34.06 | 9,472 | +0.05(+0.14%) |
Jul 05, 2018 | 34.11 | 34.11 | 34.02 | 34.02 | 274,243 | +0.02(+0.06%) |
Jul 03, 2018 | 34.00 | 34.00 | 34.00 | 0 | +0.36(+1.07%) |