Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 30.14 | 33.41 | 30.03 | 32.95 | 928,255 | +3.25(+10.93%) |
Sep 27, 2018 | 29.16 | 31.34 | 29.07 | 29.70 | 1,475,224 | -3.46(-10.42%) |
Sep 26, 2018 | 31.56 | 33.56 | 31.56 | 33.16 | 596,184 | +1.61(+5.10%) |
Sep 25, 2018 | 30.85 | 31.64 | 30.77 | 31.55 | 210,019 | +0.70(+2.27%) |
Sep 24, 2018 | 30.04 | 30.88 | 29.68 | 30.85 | 155,822 | +0.58(+1.92%) |
Sep 21, 2018 | 29.81 | 30.42 | 29.65 | 30.27 | 526,154 | +0.45(+1.49%) |
Sep 20, 2018 | 30.00 | 30.21 | 29.48 | 29.83 | 88,714 | -0.05(-0.18%) |
Sep 19, 2018 | 29.88 | 30.42 | 29.42 | 29.88 | 148,371 | +0.06(+0.21%) |
Sep 18, 2018 | 29.71 | 30.32 | 29.07 | 29.82 | 131,972 | +0.14(+0.46%) |
Sep 17, 2018 | 30.17 | 30.31 | 29.49 | 29.68 | 156,046 | -0.50(-1.66%) |
Sep 14, 2018 | 30.64 | 30.88 | 30.06 | 30.18 | 117,008 | -0.48(-1.57%) |
Sep 13, 2018 | 30.32 | 30.80 | 30.28 | 30.66 | 82,926 | +0.36(+1.20%) |
Sep 12, 2018 | 30.99 | 30.99 | 30.13 | 30.30 | 162,007 | -0.77(-2.49%) |
Sep 11, 2018 | 31.38 | 31.47 | 31.04 | 31.07 | 64,523 | -0.41(-1.30%) |
Sep 10, 2018 | 31.49 | 31.60 | 31.11 | 31.48 | 61,559 | +0.18(+0.58%) |
Sep 07, 2018 | 31.75 | 31.79 | 31.11 | 31.30 | 100,167 | -0.52(-1.63%) |
Sep 06, 2018 | 31.84 | 32.15 | 31.63 | 31.81 | 70,772 | +0.02(+0.06%) |
Sep 05, 2018 | 32.34 | 32.34 | 31.31 | 31.80 | 145,050 | -0.50(-1.55%) |
Sep 04, 2018 | 32.51 | 32.56 | 32.04 | 32.30 | 92,331 | -0.27(-0.84%) |
Aug 31, 2018 | 32.57 | 32.57 | 32.57 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 32.61 | 32.77 | 32.36 | 32.57 | 61,433 | -0.10(-0.31%) |
Aug 29, 2018 | 32.66 | 32.87 | 32.42 | 32.67 | 72,523 | +0.05(+0.17%) |
Aug 28, 2018 | 33.10 | 33.10 | 32.40 | 32.61 | 86,417 | -0.36(-1.10%) |
Aug 27, 2018 | 33.18 | 33.43 | 32.66 | 32.98 | 73,684 | -0.20(-0.60%) |
Aug 24, 2018 | 32.76 | 33.22 | 32.57 | 33.18 | 132,199 | +0.41(+1.25%) |
Aug 23, 2018 | 32.48 | 33.17 | 32.45 | 32.77 | 112,988 | +0.28(+0.87%) |
Aug 22, 2018 | 32.31 | 32.68 | 32.20 | 32.49 | 106,052 | +0.20(+0.62%) |
Aug 21, 2018 | 32.31 | 32.70 | 31.70 | 32.29 | 165,989 | +0.00(+0.00%) |
Aug 20, 2018 | 32.45 | 32.56 | 31.70 | 32.29 | 97,786 | -0.13(-0.39%) |
Aug 17, 2018 | 31.52 | 32.45 | 31.45 | 32.41 | 142,546 | +0.84(+2.68%) |
Aug 16, 2018 | 31.50 | 31.90 | 31.35 | 31.57 | 51,702 | +0.15(+0.49%) |
Aug 15, 2018 | 31.52 | 31.60 | 31.12 | 31.42 | 62,933 | -0.15(-0.49%) |
Aug 14, 2018 | 31.47 | 31.62 | 31.01 | 31.57 | 52,138 | +0.11(+0.35%) |
Aug 13, 2018 | 31.35 | 31.60 | 31.05 | 31.46 | 70,939 | +0.09(+0.29%) |
Aug 10, 2018 | 31.27 | 31.42 | 31.07 | 31.37 | 71,218 | -0.02(-0.06%) |
Aug 09, 2018 | 31.42 | 31.74 | 31.35 | 31.39 | 87,209 | -0.11(-0.35%) |
Aug 08, 2018 | 31.42 | 31.74 | 31.21 | 31.50 | 65,292 | +0.16(+0.52%) |
Aug 07, 2018 | 31.40 | 31.70 | 31.19 | 31.33 | 66,317 | -0.16(-0.52%) |
Aug 06, 2018 | 30.81 | 31.51 | 30.66 | 31.50 | 198,413 | +0.77(+2.51%) |
Aug 03, 2018 | 31.26 | 31.39 | 30.45 | 30.72 | 73,969 | -0.51(-1.63%) |
Aug 02, 2018 | 30.56 | 31.29 | 30.56 | 31.23 | 76,688 | +0.62(+2.02%) |
Aug 01, 2018 | 30.53 | 30.83 | 30.21 | 30.62 | 90,309 | +0.09(+0.30%) |
Jul 31, 2018 | 30.03 | 30.79 | 30.03 | 30.52 | 117,803 | +0.52(+1.73%) |
Jul 30, 2018 | 30.41 | 30.59 | 29.98 | 30.01 | 79,070 | -0.38(-1.24%) |
Jul 27, 2018 | 31.15 | 31.45 | 30.18 | 30.38 | 94,994 | -0.72(-2.32%) |
Jul 26, 2018 | 30.57 | 31.12 | 30.57 | 31.11 | 110,995 | +0.49(+1.60%) |
Jul 25, 2018 | 30.06 | 30.93 | 30.03 | 30.62 | 139,655 | +0.64(+2.15%) |
Jul 24, 2018 | 30.51 | 30.90 | 29.97 | 29.97 | 244,481 | -0.44(-1.43%) |
Jul 23, 2018 | 30.77 | 30.77 | 30.32 | 30.41 | 97,761 | -0.37(-1.21%) |
Jul 20, 2018 | 30.89 | 31.09 | 30.67 | 30.78 | 84,752 | -0.16(-0.53%) |
Jul 19, 2018 | 31.22 | 31.30 | 30.81 | 30.94 | 78,649 | -0.33(-1.05%) |
Jul 18, 2018 | 31.09 | 31.39 | 30.90 | 31.27 | 104,456 | +0.18(+0.58%) |
Jul 17, 2018 | 31.16 | 31.58 | 30.97 | 31.09 | 89,195 | -0.28(-0.90%) |
Jul 16, 2018 | 31.99 | 32.14 | 31.28 | 31.37 | 130,429 | -0.54(-1.68%) |
Jul 13, 2018 | 31.49 | 31.98 | 31.12 | 31.91 | 152,490 | +0.57(+1.83%) |
Jul 12, 2018 | 31.69 | 30.33 | 31.33 | 158,606 | +0.68(+2.22%) | |
Jul 11, 2018 | 30.59 | 31.02 | 30.12 | 30.65 | 206,300 | +0.53(+1.74%) |
Jul 10, 2018 | 29.76 | 30.30 | 29.67 | 30.13 | 138,144 | +0.46(+1.56%) |
Jul 09, 2018 | 29.74 | 29.74 | 29.62 | 29.67 | 125,985 | +0.05(+0.15%) |
Jul 06, 2018 | 29.30 | 29.79 | 29.30 | 29.62 | 129,627 | +0.37(+1.27%) |
Jul 05, 2018 | 29.21 | 29.27 | 29.02 | 29.25 | 107,004 | +0.10(+0.34%) |
Jul 03, 2018 | 29.15 | 29.15 | 29.15 | 0 | +0.16(+0.56%) |