Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 29.40 | 29.80 | 29.24 | 29.60 | 319,873 | +0.08(+0.27%) |
Sep 27, 2018 | 29.68 | 29.92 | 29.48 | 29.52 | 301,987 | -0.20(-0.67%) |
Sep 26, 2018 | 30.11 | 30.19 | 29.64 | 29.72 | 272,587 | -0.40(-1.32%) |
Sep 25, 2018 | 30.15 | 30.27 | 30.00 | 30.11 | 546,955 | +0.00(+0.00%) |
Sep 24, 2018 | 30.59 | 30.59 | 29.88 | 30.11 | 678,691 | -0.52(-1.69%) |
Sep 21, 2018 | 31.19 | 31.39 | 30.59 | 30.63 | 2,692,967 | -0.60(-1.91%) |
Sep 20, 2018 | 31.11 | 31.55 | 30.63 | 31.23 | 2,146,166 | +0.24(+0.77%) |
Sep 19, 2018 | 30.39 | 31.27 | 30.39 | 30.99 | 932,248 | +0.60(+1.96%) |
Sep 18, 2018 | 30.79 | 30.87 | 30.15 | 30.39 | 851,679 | -0.40(-1.29%) |
Sep 17, 2018 | 30.99 | 31.11 | 30.63 | 30.79 | 357,081 | -0.16(-0.51%) |
Sep 14, 2018 | 30.63 | 31.15 | 30.43 | 30.95 | 399,558 | +0.44(+1.43%) |
Sep 13, 2018 | 30.71 | 30.93 | 30.39 | 30.51 | 378,967 | -0.20(-0.65%) |
Sep 12, 2018 | 31.11 | 31.11 | 30.39 | 30.71 | 491,811 | -0.40(-1.28%) |
Sep 11, 2018 | 31.39 | 31.69 | 31.11 | 31.11 | 539,029 | -0.36(-1.14%) |
Sep 10, 2018 | 31.63 | 31.90 | 31.39 | 31.47 | 886,854 | -0.04(-0.13%) |
Sep 07, 2018 | 31.47 | 31.51 | 31.23 | 31.51 | 335,835 | +0.08(+0.25%) |
Sep 06, 2018 | 31.55 | 31.63 | 31.31 | 31.43 | 387,789 | -0.08(-0.25%) |
Sep 05, 2018 | 31.71 | 31.75 | 31.39 | 31.51 | 363,089 | -0.16(-0.50%) |
Sep 04, 2018 | 31.43 | 31.88 | 31.23 | 31.67 | 454,214 | +0.20(+0.63%) |
Aug 31, 2018 | 31.47 | 31.47 | 31.47 | 0 | +0.36(+1.15%) | |
Aug 30, 2018 | 30.91 | 31.21 | 30.75 | 31.11 | 288,299 | +0.16(+0.51%) |
Aug 29, 2018 | 30.79 | 30.95 | 30.19 | 30.95 | 225,476 | +0.28(+0.91%) |
Aug 28, 2018 | 30.91 | 31.19 | 30.51 | 30.67 | 200,826 | -0.28(-0.90%) |
Aug 27, 2018 | 31.63 | 31.79 | 30.71 | 30.95 | 389,460 | -0.56(-1.77%) |
Aug 24, 2018 | 31.51 | 31.75 | 31.35 | 31.51 | 291,090 | +0.04(+0.13%) |
Aug 23, 2018 | 31.67 | 31.67 | 31.37 | 31.47 | 302,607 | -0.16(-0.50%) |
Aug 22, 2018 | 31.43 | 31.71 | 31.19 | 31.63 | 329,019 | +0.00(+0.00%) |
Aug 21, 2018 | 31.11 | 31.67 | 31.07 | 31.63 | 423,246 | +0.56(+1.79%) |
Aug 20, 2018 | 30.75 | 31.15 | 30.63 | 31.07 | 800,041 | +0.40(+1.30%) |
Aug 17, 2018 | 30.59 | 30.79 | 30.53 | 30.67 | 250,996 | +0.08(+0.26%) |
Aug 16, 2018 | 30.51 | 30.87 | 30.47 | 30.59 | 300,979 | +0.12(+0.39%) |
Aug 15, 2018 | 30.43 | 30.95 | 30.39 | 30.47 | 508,514 | +0.00(+0.00%) |
Aug 14, 2018 | 29.96 | 30.63 | 29.88 | 30.47 | 400,574 | +0.48(+1.59%) |
Aug 13, 2018 | 29.88 | 30.27 | 29.56 | 30.00 | 481,121 | +0.16(+0.53%) |
Aug 10, 2018 | 29.32 | 29.96 | 29.20 | 29.84 | 300,266 | +0.36(+1.21%) |
Aug 09, 2018 | 29.56 | 29.80 | 29.40 | 29.48 | 249,245 | -0.04(-0.13%) |
Aug 08, 2018 | 29.32 | 29.60 | 29.04 | 29.52 | 386,387 | +0.20(+0.68%) |
Aug 07, 2018 | 29.48 | 29.72 | 29.28 | 29.32 | 241,704 | -0.08(-0.27%) |
Aug 06, 2018 | 29.36 | 29.43 | 29.06 | 29.40 | 151,005 | -0.04(-0.13%) |
Aug 03, 2018 | 29.84 | 30.00 | 29.26 | 29.44 | 155,977 | -0.40(-1.33%) |
Aug 02, 2018 | 29.48 | 30.00 | 29.36 | 29.84 | 422,305 | +0.24(+0.81%) |
Aug 01, 2018 | 29.44 | 29.84 | 29.40 | 29.60 | 326,457 | +0.16(+0.54%) |
Jul 31, 2018 | 29.44 | 29.56 | 29.00 | 29.44 | 389,445 | +0.08(+0.27%) |
Jul 30, 2018 | 29.80 | 30.11 | 29.36 | 29.36 | 216,338 | -0.52(-1.73%) |
Jul 27, 2018 | 29.96 | 30.07 | 29.66 | 29.88 | 363,109 | -0.16(-0.53%) |
Jul 26, 2018 | 29.24 | 30.11 | 29.16 | 30.04 | 470,032 | +0.72(+2.44%) |
Jul 25, 2018 | 29.44 | 30.11 | 28.92 | 29.32 | 573,587 | -0.28(-0.94%) |
Jul 24, 2018 | 28.72 | 30.11 | 28.72 | 29.60 | 552,429 | -0.48(-1.59%) |
Jul 23, 2018 | 30.27 | 29.68 | 30.07 | 317,174 | +0.32(+1.07%) | |
Jul 20, 2018 | 30.15 | 29.52 | 29.76 | 484,786 | +0.08(+0.27%) | |
Jul 19, 2018 | 29.64 | 29.99 | 29.40 | 29.68 | 394,421 | +0.08(+0.27%) |
Jul 18, 2018 | 29.44 | 29.68 | 29.22 | 29.60 | 449,128 | +0.12(+0.41%) |
Jul 17, 2018 | 28.28 | 29.96 | 28.28 | 29.48 | 507,480 | -0.26(-0.87%) |
Jul 16, 2018 | 29.64 | 29.84 | 29.48 | 29.74 | 548,935 | +0.06(+0.20%) |
Jul 13, 2018 | 29.80 | 29.80 | 29.32 | 29.68 | 799,284 | -0.24(-0.80%) |
Jul 12, 2018 | 31.39 | 31.55 | 29.92 | 29.92 | 654,598 | -1.39(-4.45%) |
Jul 11, 2018 | 31.43 | 31.55 | 31.23 | 31.31 | 331,462 | -0.08(-0.25%) |
Jul 10, 2018 | 31.47 | 31.83 | 31.23 | 31.39 | 908,694 | -0.08(-0.25%) |
Jul 09, 2018 | 30.35 | 31.55 | 30.35 | 31.47 | 612,296 | +1.11(+3.67%) |
Jul 06, 2018 | 30.19 | 30.63 | 30.11 | 30.35 | 272,627 | +0.12(+0.39%) |
Jul 05, 2018 | 30.19 | 30.35 | 30.04 | 30.23 | 285,757 | +0.24(+0.80%) |
Jul 03, 2018 | 30.00 | 30.00 | 30.00 | 0 | -0.44(-1.44%) |