Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 31.42 | 31.50 | 31.17 | 31.37 | 3,256 | -0.10(-0.31%) |
Sep 27, 2018 | 31.41 | 31.71 | 31.41 | 31.46 | 6,481 | -0.17(-0.53%) |
Sep 26, 2018 | 31.76 | 32.04 | 31.63 | 31.63 | 5,783 | -0.14(-0.43%) |
Sep 25, 2018 | 31.86 | 31.86 | 31.54 | 31.77 | 8,782 | +0.03(+0.09%) |
Sep 24, 2018 | 31.71 | 31.85 | 31.46 | 31.74 | 6,749 | -0.87(-2.68%) |
Sep 21, 2018 | 32.52 | 32.66 | 32.39 | 32.61 | 49,254 | +1.38(+4.40%) |
Sep 20, 2018 | 30.94 | 31.24 | 30.83 | 31.24 | 12,064 | +0.41(+1.34%) |
Sep 19, 2018 | 30.69 | 31.16 | 30.64 | 30.83 | 12,243 | +1.43(+4.88%) |
Sep 18, 2018 | 29.24 | 29.42 | 29.09 | 29.39 | 14,955 | -0.16(-0.53%) |
Sep 17, 2018 | 29.39 | 29.59 | 29.34 | 29.55 | 12,359 | +0.61(+2.11%) |
Sep 14, 2018 | 29.17 | 29.36 | 28.90 | 28.94 | 26,764 | -0.79(-2.64%) |
Sep 13, 2018 | 29.60 | 29.73 | 29.56 | 29.72 | 20,227 | +0.97(+3.38%) |
Sep 12, 2018 | 28.31 | 29.07 | 28.18 | 28.75 | 21,179 | +0.19(+0.65%) |
Sep 11, 2018 | 28.46 | 28.58 | 28.31 | 28.57 | 8,435 | -0.77(-2.61%) |
Sep 10, 2018 | 29.61 | 29.61 | 29.31 | 29.33 | 11,976 | -1.29(-4.20%) |
Sep 07, 2018 | 30.82 | 31.04 | 30.61 | 30.62 | 7,021 | +0.05(+0.16%) |
Sep 06, 2018 | 30.73 | 30.73 | 30.56 | 30.57 | 10,867 | -0.77(-2.45%) |
Sep 05, 2018 | 31.14 | 31.34 | 30.98 | 31.34 | 24,367 | +0.15(+0.47%) |
Sep 04, 2018 | 31.18 | 31.42 | 31.07 | 31.19 | 19,615 | -0.21(-0.66%) |
Aug 31, 2018 | 31.40 | 31.40 | 31.40 | 0 | +0.73(+2.37%) | |
Aug 30, 2018 | 30.98 | 31.25 | 30.67 | 30.67 | 2,735 | -0.58(-1.86%) |
Aug 29, 2018 | 31.41 | 31.54 | 30.96 | 31.25 | 15,005 | -0.35(-1.12%) |
Aug 28, 2018 | 31.98 | 32.11 | 31.55 | 31.60 | 22,250 | -0.12(-0.37%) |
Aug 27, 2018 | 31.82 | 32.02 | 31.67 | 31.72 | 24,455 | +0.42(+1.35%) |
Aug 24, 2018 | 30.56 | 31.47 | 30.56 | 31.30 | 51,290 | +1.27(+4.22%) |
Aug 23, 2018 | 30.69 | 30.69 | 29.97 | 30.03 | 30,620 | -0.72(-2.33%) |
Aug 22, 2018 | 30.76 | 30.89 | 30.69 | 30.75 | 12,900 | -0.10(-0.32%) |
Aug 21, 2018 | 30.95 | 31.06 | 30.78 | 30.85 | 41,346 | +1.56(+5.34%) |
Aug 20, 2018 | 29.07 | 29.31 | 28.97 | 29.28 | 21,045 | +1.49(+5.37%) |
Aug 17, 2018 | 27.51 | 27.79 | 26.92 | 27.79 | 32,972 | -0.02(-0.07%) |
Aug 16, 2018 | 27.99 | 28.02 | 27.69 | 27.81 | 23,877 | +1.09(+4.08%) |
Aug 15, 2018 | 26.83 | 27.24 | 26.32 | 26.72 | 33,244 | -1.48(-5.26%) |
Aug 14, 2018 | 28.18 | 28.42 | 28.03 | 28.20 | 18,992 | -0.60(-2.08%) |
Aug 13, 2018 | 28.91 | 28.96 | 28.65 | 28.80 | 19,159 | -0.54(-1.84%) |
Aug 10, 2018 | 29.29 | 29.39 | 29.12 | 29.34 | 31,242 | -1.18(-3.86%) |
Aug 09, 2018 | 30.68 | 31.12 | 30.51 | 30.52 | 32,460 | +1.43(+4.93%) |
Aug 08, 2018 | 28.89 | 29.18 | 28.56 | 29.09 | 61,574 | -0.29(-0.97%) |
Aug 07, 2018 | 29.38 | 29.49 | 29.31 | 29.37 | 44,698 | +0.97(+3.43%) |
Aug 06, 2018 | 28.01 | 28.48 | 27.91 | 28.40 | 190,066 | +0.22(+0.77%) |
Aug 03, 2018 | 28.14 | 28.20 | 28.07 | 28.18 | 255,637 | -1.05(-3.60%) |
Aug 02, 2018 | 29.48 | 29.48 | 29.17 | 29.23 | 166,063 | -0.93(-3.09%) |
Aug 01, 2018 | 30.36 | 30.44 | 30.17 | 30.17 | 65,854 | -0.37(-1.22%) |
Jul 31, 2018 | 30.52 | 30.76 | 30.50 | 30.54 | 265,995 | -0.12(-0.38%) |
Jul 30, 2018 | 30.87 | 30.91 | 30.65 | 30.66 | 176,067 | -0.69(-2.19%) |
Jul 27, 2018 | 31.81 | 31.84 | 31.29 | 31.35 | 20,556 | -0.03(-0.09%) |
Jul 26, 2018 | 31.73 | 31.77 | 31.37 | 31.38 | 23,641 | -0.69(-2.15%) |
Jul 25, 2018 | 32.22 | 32.26 | 31.87 | 32.06 | 103,549 | -0.07(-0.21%) |
Jul 24, 2018 | 32.59 | 32.72 | 32.06 | 32.13 | 112,693 | +0.24(+0.74%) |
Jul 23, 2018 | 31.93 | 32.04 | 31.81 | 31.90 | 105,843 | +0.65(+2.08%) |
Jul 20, 2018 | 30.95 | 31.49 | 30.95 | 31.25 | 60,519 | +1.08(+3.58%) |
Jul 19, 2018 | 30.54 | 30.66 | 29.93 | 30.17 | 23,745 | -1.86(-5.80%) |
Jul 18, 2018 | 31.92 | 32.14 | 31.70 | 32.02 | 13,961 | +0.38(+1.20%) |
Jul 17, 2018 | 31.58 | 31.73 | 31.18 | 31.64 | 16,877 | -0.33(-1.04%) |
Jul 16, 2018 | 31.98 | 32.04 | 31.86 | 31.98 | 10,724 | -0.61(-1.87%) |
Jul 13, 2018 | 32.05 | 32.58 | 32.05 | 32.58 | 17,215 | -0.60(-1.81%) |
Jul 12, 2018 | 33.12 | 33.30 | 33.07 | 33.18 | 15,475 | +0.86(+2.68%) |
Jul 11, 2018 | 31.90 | 32.43 | 31.84 | 32.32 | 14,999 | -0.11(-0.33%) |
Jul 10, 2018 | 32.14 | 32.79 | 31.94 | 32.43 | 42,372 | +0.60(+1.88%) |
Jul 09, 2018 | 31.42 | 31.85 | 31.42 | 31.83 | 34,409 | +0.47(+1.50%) |
Jul 06, 2018 | 30.96 | 31.49 | 30.96 | 31.36 | 20,966 | +0.69(+2.24%) |
Jul 05, 2018 | 31.53 | 31.53 | 30.61 | 30.67 | 38,026 | -1.25(-3.91%) |
Jul 03, 2018 | 31.92 | 31.92 | 31.92 | 0 | -0.68(-2.08%) |