Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 31.38 | 31.82 | 31.09 | 31.13 | 1,416,854 | -0.14(-0.45%) |
Sep 27, 2018 | 30.99 | 31.55 | 30.57 | 31.27 | 1,487,129 | -0.12(-0.38%) |
Sep 26, 2018 | 31.12 | 32.02 | 31.07 | 31.39 | 1,514,824 | -0.60(-1.88%) |
Sep 25, 2018 | 32.40 | 32.65 | 31.74 | 31.99 | 969,713 | +0.03(+0.09%) |
Sep 24, 2018 | 33.31 | 33.31 | 31.94 | 31.96 | 1,219,500 | -1.12(-3.39%) |
Sep 21, 2018 | 32.78 | 33.34 | 32.54 | 33.08 | 2,646,099 | +0.72(+2.22%) |
Sep 20, 2018 | 32.33 | 32.70 | 31.82 | 32.36 | 1,442,483 | +0.48(+1.51%) |
Sep 19, 2018 | 32.00 | 32.52 | 31.79 | 31.88 | 1,612,946 | +0.25(+0.79%) |
Sep 18, 2018 | 31.23 | 31.78 | 30.82 | 31.63 | 1,326,375 | +0.89(+2.90%) |
Sep 17, 2018 | 30.52 | 31.02 | 30.48 | 30.74 | 1,155,374 | +0.18(+0.59%) |
Sep 14, 2018 | 30.25 | 30.94 | 30.21 | 30.56 | 887,349 | +0.42(+1.39%) |
Sep 13, 2018 | 30.20 | 30.40 | 29.67 | 30.14 | 1,207,197 | +0.34(+1.14%) |
Sep 12, 2018 | 29.35 | 30.02 | 28.71 | 29.80 | 1,769,181 | +0.88(+3.04%) |
Sep 11, 2018 | 28.42 | 28.95 | 27.94 | 28.92 | 1,557,743 | +0.20(+0.70%) |
Sep 10, 2018 | 28.90 | 29.28 | 28.66 | 28.72 | 725,787 | -0.19(-0.66%) |
Sep 07, 2018 | 28.80 | 29.04 | 28.29 | 28.91 | 1,239,775 | -0.19(-0.65%) |
Sep 06, 2018 | 29.34 | 30.06 | 29.07 | 29.10 | 814,693 | -0.20(-0.68%) |
Sep 05, 2018 | 29.34 | 29.42 | 28.75 | 29.30 | 1,412,549 | -0.05(-0.17%) |
Sep 04, 2018 | 28.71 | 29.41 | 28.69 | 29.35 | 1,556,790 | -0.06(-0.20%) |
Aug 31, 2018 | 29.41 | 29.41 | 29.41 | 0 | -0.64(-2.13%) | |
Aug 30, 2018 | 30.44 | 30.54 | 29.93 | 30.05 | 1,345,249 | -0.61(-1.99%) |
Aug 29, 2018 | 30.98 | 31.04 | 30.55 | 30.66 | 1,119,842 | -0.30(-0.97%) |
Aug 28, 2018 | 31.23 | 31.80 | 30.93 | 30.96 | 1,334,806 | +0.21(+0.68%) |
Aug 27, 2018 | 29.80 | 30.93 | 29.80 | 30.75 | 1,269,808 | +1.00(+3.36%) |
Aug 24, 2018 | 29.65 | 30.05 | 29.49 | 29.75 | 1,310,722 | +0.39(+1.33%) |
Aug 23, 2018 | 29.67 | 29.80 | 29.22 | 29.36 | 902,793 | -0.62(-2.07%) |
Aug 22, 2018 | 29.70 | 30.14 | 29.57 | 29.98 | 1,555,348 | +0.49(+1.66%) |
Aug 21, 2018 | 29.61 | 30.04 | 29.47 | 29.49 | 1,196,933 | -0.12(-0.41%) |
Aug 20, 2018 | 29.91 | 30.19 | 29.57 | 29.61 | 1,366,497 | -0.11(-0.37%) |
Aug 17, 2018 | 29.36 | 29.75 | 29.08 | 29.72 | 1,096,559 | +0.21(+0.71%) |
Aug 16, 2018 | 29.64 | 29.91 | 29.37 | 29.51 | 1,343,916 | +0.43(+1.48%) |
Aug 15, 2018 | 30.40 | 30.40 | 28.49 | 29.08 | 2,057,853 | -2.10(-6.74%) |
Aug 14, 2018 | 31.36 | 31.58 | 30.76 | 31.18 | 968,987 | -0.25(-0.80%) |
Aug 13, 2018 | 32.09 | 32.44 | 31.35 | 31.43 | 1,161,225 | -0.49(-1.54%) |
Aug 10, 2018 | 32.05 | 32.23 | 31.81 | 31.92 | 1,122,762 | -0.60(-1.85%) |
Aug 09, 2018 | 32.79 | 32.88 | 32.40 | 32.52 | 898,379 | -0.05(-0.15%) |
Aug 08, 2018 | 32.35 | 32.72 | 32.15 | 32.57 | 667,779 | +0.31(+0.96%) |
Aug 07, 2018 | 32.66 | 33.25 | 32.23 | 32.26 | 1,432,679 | +0.04(+0.12%) |
Aug 03, 2018 | 32.22 | 32.22 | 32.22 | 0 | -0.07(-0.22%) | |
Aug 02, 2018 | 31.82 | 32.35 | 31.56 | 32.29 | 948,109 | -0.09(-0.28%) |
Aug 01, 2018 | 33.26 | 33.26 | 32.33 | 32.38 | 1,317,386 | -1.55(-4.57%) |
Jul 31, 2018 | 33.14 | 34.02 | 33.07 | 33.93 | 1,532,071 | +0.92(+2.79%) |
Jul 30, 2018 | 33.86 | 34.05 | 33.00 | 33.01 | 737,996 | -0.81(-2.40%) |
Jul 27, 2018 | 34.27 | 34.49 | 33.72 | 33.82 | 1,115,067 | -0.35(-1.02%) |
Jul 26, 2018 | 34.40 | 32.30 | 34.17 | 2,046,891 | +1.58(+4.85%) | |
Jul 25, 2018 | 32.99 | 32.99 | 31.97 | 32.59 | 1,389,174 | -0.10(-0.31%) |
Jul 24, 2018 | 33.17 | 33.90 | 32.58 | 32.69 | 1,396,450 | +0.50(+1.55%) |
Jul 23, 2018 | 32.09 | 32.36 | 31.81 | 32.19 | 1,091,168 | +0.19(+0.59%) |
Jul 20, 2018 | 32.33 | 32.33 | 31.90 | 32.00 | 1,011,388 | -0.08(-0.25%) |
Jul 19, 2018 | 32.22 | 32.39 | 31.80 | 32.08 | 1,436,436 | -0.88(-2.67%) |
Jul 18, 2018 | 32.39 | 33.18 | 32.15 | 32.96 | 1,727,602 | +0.69(+2.14%) |
Jul 17, 2018 | 32.00 | 32.38 | 31.81 | 32.27 | 898,627 | +0.30(+0.94%) |
Jul 16, 2018 | 32.00 | 32.21 | 31.61 | 31.97 | 1,264,447 | -0.48(-1.48%) |
Jul 13, 2018 | 32.45 | 1,249,148 | +0.13(+0.40%) | |||
Jul 12, 2018 | 32.18 | 32.33 | 31.63 | 32.32 | 1,672,812 | +0.58(+1.83%) |
Jul 11, 2018 | 31.99 | 32.18 | 31.62 | 31.74 | 2,375,849 | -1.50(-4.51%) |
Jul 10, 2018 | 33.54 | 33.54 | 32.91 | 33.24 | 1,407,901 | -0.21(-0.63%) |
Jul 09, 2018 | 33.21 | 33.55 | 33.08 | 33.45 | 1,090,663 | +0.64(+1.95%) |
Jul 06, 2018 | 32.33 | 32.85 | 32.16 | 32.81 | 828,615 | +0.28(+0.86%) |
Jul 05, 2018 | 32.26 | 32.57 | 32.04 | 32.53 | 1,838,045 | +0.03(+0.09%) |
Jul 04, 2018 | 31.98 | 32.50 | 31.61 | 32.50 | 668,251 | +0.19(+0.59%) |