Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 31.86 | 32.01 | 31.66 | 31.76 | 34,162 | -0.08(-0.25%) |
Sep 27, 2018 | 31.69 | 32.12 | 31.69 | 31.84 | 41,120 | +0.20(+0.62%) |
Sep 26, 2018 | 31.48 | 31.83 | 31.48 | 31.64 | 11,249 | +0.24(+0.78%) |
Sep 25, 2018 | 31.69 | 31.69 | 31.20 | 31.40 | 17,140 | -0.29(-0.90%) |
Sep 24, 2018 | 32.41 | 32.41 | 31.55 | 31.68 | 42,884 | -0.78(-2.39%) |
Sep 21, 2018 | 32.13 | 32.58 | 32.01 | 32.46 | 15,080 | +0.43(+1.34%) |
Sep 20, 2018 | 32.22 | 32.30 | 31.94 | 32.03 | 65,126 | -0.10(-0.30%) |
Sep 19, 2018 | 32.17 | 32.25 | 32.08 | 32.13 | 7,124 | +0.19(+0.58%) |
Sep 18, 2018 | 31.69 | 32.03 | 31.65 | 31.94 | 9,567 | +0.04(+0.12%) |
Sep 17, 2018 | 31.67 | 32.03 | 31.67 | 31.90 | 9,631 | +0.28(+0.89%) |
Sep 14, 2018 | 31.56 | 31.69 | 31.45 | 31.62 | 8,822 | +0.06(+0.19%) |
Sep 13, 2018 | 31.37 | 31.67 | 31.34 | 31.56 | 39,440 | +0.29(+0.94%) |
Sep 12, 2018 | 31.62 | 31.62 | 31.24 | 31.27 | 9,061 | -0.33(-1.05%) |
Sep 11, 2018 | 31.48 | 31.60 | 31.44 | 31.60 | 5,380 | +0.17(+0.53%) |
Sep 10, 2018 | 31.26 | 31.45 | 31.26 | 31.43 | 88,151 | +0.26(+0.84%) |
Sep 07, 2018 | 30.98 | 31.46 | 30.98 | 31.17 | 4,719 | +0.07(+0.22%) |
Sep 06, 2018 | 31.43 | 31.43 | 30.99 | 31.10 | 36,576 | -0.33(-1.05%) |
Sep 05, 2018 | 31.76 | 31.99 | 31.28 | 31.44 | 28,708 | -0.25(-0.80%) |
Sep 04, 2018 | 31.55 | 31.79 | 31.55 | 31.69 | 6,820 | +0.07(+0.22%) |
Aug 31, 2018 | 31.62 | 31.62 | 31.62 | 0 | +0.19(+0.60%) | |
Aug 30, 2018 | 31.58 | 31.62 | 31.42 | 31.43 | 14,416 | -0.31(-0.97%) |
Aug 29, 2018 | 31.70 | 31.82 | 31.58 | 31.74 | 24,382 | +0.06(+0.18%) |
Aug 28, 2018 | 31.37 | 31.74 | 31.37 | 31.68 | 14,442 | +0.41(+1.31%) |
Aug 27, 2018 | 31.12 | 31.38 | 31.12 | 31.27 | 24,718 | +0.23(+0.75%) |
Aug 24, 2018 | 30.96 | 31.11 | 30.88 | 31.04 | 9,643 | +0.10(+0.32%) |
Aug 23, 2018 | 30.98 | 31.15 | 30.93 | 30.94 | 44,970 | -0.06(-0.19%) |
Aug 22, 2018 | 31.33 | 31.33 | 31.00 | 31.00 | 21,976 | -0.44(-1.40%) |
Aug 21, 2018 | 31.31 | 31.63 | 31.31 | 31.44 | 19,954 | +0.18(+0.56%) |
Aug 20, 2018 | 30.48 | 31.29 | 30.48 | 31.26 | 64,780 | +0.89(+2.92%) |
Aug 17, 2018 | 30.29 | 30.51 | 30.29 | 30.37 | 7,283 | -0.04(-0.12%) |
Aug 16, 2018 | 30.47 | 30.56 | 30.41 | 30.41 | 4,076 | +0.11(+0.35%) |
Aug 15, 2018 | 29.96 | 30.31 | 29.87 | 30.31 | 9,438 | +0.16(+0.52%) |
Aug 14, 2018 | 29.93 | 30.24 | 29.93 | 30.15 | 4,499 | +0.32(+1.08%) |
Aug 13, 2018 | 30.00 | 30.00 | 29.63 | 29.83 | 11,498 | -0.17(-0.57%) |
Aug 10, 2018 | 29.94 | 30.04 | 29.77 | 30.00 | 39,496 | -0.54(-1.76%) |
Aug 09, 2018 | 30.70 | 30.81 | 30.50 | 30.54 | 4,327 | -0.15(-0.49%) |
Aug 08, 2018 | 30.58 | 30.80 | 30.46 | 30.69 | 13,811 | +0.21(+0.70%) |
Aug 07, 2018 | 30.39 | 30.65 | 30.39 | 30.47 | 6,420 | +0.19(+0.64%) |
Aug 06, 2018 | 30.18 | 30.31 | 30.12 | 30.28 | 19,407 | +0.04(+0.13%) |
Aug 03, 2018 | 30.03 | 30.24 | 30.03 | 30.24 | 5,745 | +0.22(+0.75%) |
Aug 02, 2018 | 29.73 | 30.01 | 29.64 | 30.01 | 5,988 | +0.02(+0.07%) |
Aug 01, 2018 | 30.47 | 30.54 | 29.97 | 29.99 | 8,953 | -0.55(-1.79%) |
Jul 31, 2018 | 30.47 | 30.67 | 30.47 | 30.54 | 7,015 | +0.23(+0.77%) |
Jul 30, 2018 | 30.53 | 30.68 | 30.31 | 30.31 | 18,507 | -0.23(-0.77%) |
Jul 27, 2018 | 30.55 | 30.80 | 30.48 | 30.54 | 10,874 | +0.17(+0.55%) |
Jul 26, 2018 | 29.71 | 30.41 | 29.71 | 30.37 | 12,787 | +0.71(+2.40%) |
Jul 25, 2018 | 29.28 | 29.66 | 29.28 | 29.66 | 22,229 | +0.40(+1.38%) |
Jul 24, 2018 | 29.97 | 29.97 | 29.22 | 29.26 | 20,654 | -0.58(-1.94%) |
Jul 23, 2018 | 29.62 | 29.89 | 29.56 | 29.84 | 16,642 | +0.07(+0.23%) |
Jul 20, 2018 | 29.84 | 29.98 | 29.77 | 29.77 | 5,926 | -0.18(-0.60%) |
Jul 19, 2018 | 29.91 | 29.98 | 29.71 | 29.95 | 2,976 | +0.05(+0.18%) |
Jul 18, 2018 | 29.45 | 30.09 | 29.45 | 29.90 | 43,511 | +0.79(+2.71%) |
Jul 17, 2018 | 28.88 | 29.22 | 28.88 | 29.11 | 28,420 | +0.21(+0.74%) |
Jul 16, 2018 | 29.03 | 29.03 | 28.87 | 28.89 | 4,307 | -0.12(-0.40%) |
Jul 13, 2018 | 28.63 | 29.01 | 28.63 | 29.01 | 20,152 | +0.34(+1.19%) |
Jul 12, 2018 | 28.40 | 28.70 | 28.17 | 28.67 | 16,680 | +0.53(+1.87%) |
Jul 11, 2018 | 28.50 | 28.51 | 28.06 | 28.14 | 20,617 | -0.78(-2.70%) |
Jul 10, 2018 | 29.02 | 29.04 | 28.67 | 28.92 | 17,129 | -0.14(-0.47%) |
Jul 09, 2018 | 28.84 | 29.15 | 28.76 | 29.06 | 8,498 | +0.31(+1.08%) |
Jul 06, 2018 | 28.60 | 28.81 | 28.49 | 28.75 | 6,030 | +0.21(+0.72%) |
Jul 05, 2018 | 28.39 | 28.54 | 28.29 | 28.54 | 32,690 | +0.30(+1.07%) |
Jul 03, 2018 | 28.24 | 28.24 | 28.24 | 0 | -0.22(-0.79%) |