Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 31.64 | 31.64 | 31.27 | 31.38 | 341,677 | -0.22(-0.69%) |
Sep 27, 2018 | 31.56 | 31.75 | 31.30 | 31.60 | 227,674 | +0.12(+0.39%) |
Sep 26, 2018 | 31.71 | 31.91 | 31.40 | 31.48 | 260,483 | -0.26(-0.82%) |
Sep 25, 2018 | 31.60 | 31.95 | 31.38 | 31.74 | 445,035 | +0.23(+0.72%) |
Sep 24, 2018 | 31.87 | 31.93 | 31.36 | 31.51 | 269,112 | -0.35(-1.09%) |
Sep 21, 2018 | 32.47 | 32.50 | 31.84 | 31.86 | 255,106 | -0.60(-1.85%) |
Sep 20, 2018 | 32.27 | 32.57 | 32.08 | 32.46 | 444,586 | +0.34(+1.05%) |
Sep 19, 2018 | 32.52 | 32.60 | 32.11 | 32.12 | 260,349 | -0.47(-1.44%) |
Sep 18, 2018 | 32.51 | 32.76 | 32.47 | 32.59 | 213,929 | -0.05(-0.16%) |
Sep 17, 2018 | 32.91 | 32.97 | 32.45 | 32.64 | 206,250 | -0.27(-0.82%) |
Sep 14, 2018 | 32.79 | 33.11 | 32.70 | 32.91 | 284,347 | +0.03(+0.11%) |
Sep 13, 2018 | 32.90 | 33.27 | 32.80 | 32.88 | 247,774 | +0.00(+0.00%) |
Sep 12, 2018 | 32.79 | 33.25 | 32.58 | 32.88 | 526,483 | +0.13(+0.40%) |
Sep 11, 2018 | 32.77 | 32.93 | 32.55 | 32.75 | 376,471 | +0.18(+0.56%) |
Sep 10, 2018 | 32.29 | 32.69 | 32.29 | 32.57 | 487,056 | +0.21(+0.64%) |
Sep 07, 2018 | 32.61 | 32.75 | 32.30 | 32.36 | 236,917 | -0.42(-1.27%) |
Sep 06, 2018 | 32.80 | 33.18 | 32.70 | 32.77 | 206,847 | -0.14(-0.42%) |
Sep 05, 2018 | 33.30 | 33.36 | 32.67 | 32.91 | 245,450 | -0.32(-0.97%) |
Sep 04, 2018 | 33.10 | 33.37 | 32.92 | 33.23 | 490,493 | +0.13(+0.39%) |
Aug 31, 2018 | 33.10 | 33.10 | 33.10 | 0 | -0.06(-0.18%) | |
Aug 30, 2018 | 32.97 | 33.30 | 32.97 | 33.17 | 204,149 | +0.17(+0.50%) |
Aug 29, 2018 | 33.00 | 33.10 | 32.89 | 33.00 | 322,247 | +0.04(+0.13%) |
Aug 28, 2018 | 33.40 | 33.50 | 32.91 | 32.96 | 358,407 | -0.22(-0.65%) |
Aug 27, 2018 | 33.18 | 33.37 | 33.08 | 33.17 | 333,433 | +0.13(+0.39%) |
Aug 24, 2018 | 33.15 | 33.17 | 32.91 | 33.04 | 336,000 | +0.07(+0.21%) |
Aug 23, 2018 | 33.10 | 33.23 | 32.87 | 32.98 | 254,775 | -0.11(-0.34%) |
Aug 22, 2018 | 33.29 | 33.49 | 32.98 | 33.09 | 301,278 | -0.22(-0.67%) |
Aug 21, 2018 | 33.08 | 33.52 | 33.08 | 33.31 | 853,826 | +0.22(+0.65%) |
Aug 20, 2018 | 32.83 | 33.31 | 32.71 | 33.10 | 426,172 | +0.27(+0.82%) |
Aug 17, 2018 | 32.71 | 33.07 | 32.71 | 32.83 | 400,656 | +0.06(+0.18%) |
Aug 16, 2018 | 32.76 | 33.24 | 32.46 | 32.77 | 999,878 | +0.22(+0.66%) |
Aug 15, 2018 | 32.53 | 32.69 | 32.36 | 32.55 | 529,373 | -0.04(-0.13%) |
Aug 14, 2018 | 32.80 | 33.10 | 32.48 | 32.59 | 636,722 | -0.02(-0.05%) |
Aug 13, 2018 | 32.64 | 32.94 | 32.37 | 32.61 | 532,167 | +0.08(+0.24%) |
Aug 10, 2018 | 31.41 | 33.32 | 31.41 | 32.53 | 1,418,027 | +2.45(+8.13%) |
Aug 09, 2018 | 29.99 | 30.35 | 29.90 | 30.09 | 385,960 | +0.24(+0.81%) |
Aug 08, 2018 | 29.65 | 29.93 | 29.38 | 29.85 | 266,436 | +0.30(+1.02%) |
Aug 07, 2018 | 29.58 | 29.91 | 29.48 | 29.54 | 448,266 | -0.03(-0.12%) |
Aug 06, 2018 | 29.69 | 29.74 | 29.43 | 29.58 | 189,250 | -0.05(-0.18%) |
Aug 03, 2018 | 29.21 | 29.77 | 29.21 | 29.63 | 334,844 | +0.35(+1.18%) |
Aug 02, 2018 | 28.63 | 29.28 | 28.52 | 29.28 | 266,819 | +0.61(+2.14%) |
Aug 01, 2018 | 28.75 | 29.05 | 28.66 | 28.67 | 191,261 | -0.10(-0.33%) |
Jul 31, 2018 | 28.46 | 28.91 | 28.31 | 28.76 | 165,391 | +0.35(+1.25%) |
Jul 30, 2018 | 28.55 | 28.66 | 28.34 | 28.41 | 218,976 | -0.04(-0.15%) |
Jul 27, 2018 | 28.49 | 28.72 | 28.11 | 28.45 | 256,887 | -0.10(-0.33%) |
Jul 26, 2018 | 27.93 | 28.70 | 27.92 | 28.55 | 271,785 | +0.60(+2.13%) |
Jul 25, 2018 | 27.77 | 27.99 | 27.67 | 27.95 | 409,214 | +0.27(+0.97%) |
Jul 24, 2018 | 28.10 | 28.28 | 27.63 | 27.68 | 531,364 | -0.37(-1.33%) |
Jul 23, 2018 | 28.25 | 28.26 | 27.96 | 28.06 | 324,515 | -0.22(-0.79%) |
Jul 20, 2018 | 28.20 | 28.82 | 28.20 | 28.28 | 339,832 | +0.05(+0.18%) |
Jul 19, 2018 | 28.32 | 28.48 | 28.15 | 28.23 | 665,850 | -0.13(-0.46%) |
Jul 18, 2018 | 28.13 | 28.55 | 28.10 | 28.36 | 571,795 | +0.20(+0.71%) |
Jul 17, 2018 | 28.66 | 28.80 | 28.10 | 28.16 | 610,267 | -0.47(-1.63%) |
Jul 16, 2018 | 28.80 | 29.00 | 28.58 | 28.63 | 398,481 | -0.24(-0.84%) |
Jul 13, 2018 | 28.51 | 29.05 | 28.36 | 28.87 | 336,906 | +0.40(+1.40%) |
Jul 12, 2018 | 28.57 | 28.95 | 28.44 | 28.47 | 458,198 | +0.05(+0.18%) |
Jul 11, 2018 | 29.47 | 29.48 | 28.26 | 28.42 | 623,271 | -1.42(-4.75%) |
Jul 10, 2018 | 29.83 | 30.11 | 29.78 | 29.84 | 237,090 | -0.16(-0.55%) |
Jul 09, 2018 | 29.71 | 30.10 | 29.71 | 30.00 | 251,377 | +0.47(+1.58%) |
Jul 06, 2018 | 29.55 | 29.68 | 29.09 | 29.53 | 463,004 | +0.04(+0.15%) |
Jul 05, 2018 | 29.40 | 29.54 | 29.20 | 29.49 | 352,821 | +0.24(+0.83%) |
Jul 03, 2018 | 29.25 | 29.25 | 29.25 | 0 | -0.71(-2.37%) |