Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 31.87 | 32.18 | 31.84 | 31.96 | 657,956 | +0.04(+0.12%) |
Sep 27, 2018 | 31.80 | 32.06 | 31.67 | 31.92 | 537,117 | +0.11(+0.34%) |
Sep 26, 2018 | 31.99 | 32.19 | 31.74 | 31.81 | 746,034 | -0.20(-0.61%) |
Sep 25, 2018 | 32.13 | 32.33 | 31.79 | 32.01 | 810,171 | -0.13(-0.40%) |
Sep 24, 2018 | 32.27 | 32.30 | 31.94 | 32.13 | 573,304 | -0.19(-0.58%) |
Sep 21, 2018 | 32.32 | 32.68 | 32.26 | 32.32 | 1,105,280 | +0.02(+0.06%) |
Sep 20, 2018 | 32.16 | 32.63 | 32.15 | 32.30 | 659,979 | +0.26(+0.82%) |
Sep 19, 2018 | 31.88 | 32.43 | 31.88 | 32.04 | 414,157 | +0.09(+0.28%) |
Sep 18, 2018 | 31.89 | 32.07 | 31.64 | 31.95 | 603,455 | +0.06(+0.18%) |
Sep 17, 2018 | 31.79 | 32.13 | 31.73 | 31.89 | 577,781 | +0.15(+0.46%) |
Sep 14, 2018 | 31.55 | 31.94 | 31.48 | 31.74 | 1,266,652 | +0.13(+0.40%) |
Sep 13, 2018 | 31.67 | 32.01 | 31.50 | 31.61 | 1,085,296 | +0.08(+0.25%) |
Sep 12, 2018 | 31.52 | 31.59 | 31.22 | 31.54 | 1,109,012 | -0.01(-0.03%) |
Sep 11, 2018 | 31.92 | 32.06 | 31.32 | 31.55 | 990,770 | -0.50(-1.56%) |
Sep 10, 2018 | 32.27 | 32.36 | 31.97 | 32.05 | 980,479 | -0.04(-0.12%) |
Sep 07, 2018 | 32.18 | 32.31 | 31.87 | 32.08 | 543,289 | -0.23(-0.70%) |
Sep 06, 2018 | 32.57 | 32.88 | 32.31 | 32.31 | 617,790 | -0.23(-0.72%) |
Sep 05, 2018 | 32.16 | 32.58 | 32.08 | 32.54 | 868,198 | +0.25(+0.79%) |
Sep 04, 2018 | 32.79 | 32.89 | 31.91 | 32.29 | 739,086 | -0.63(-1.90%) |
Aug 31, 2018 | 32.92 | 32.92 | 32.92 | 0 | +0.09(+0.27%) | |
Aug 30, 2018 | 33.21 | 33.32 | 32.60 | 32.83 | 632,329 | -0.37(-1.12%) |
Aug 29, 2018 | 32.95 | 33.26 | 32.77 | 33.20 | 561,391 | +0.27(+0.83%) |
Aug 28, 2018 | 32.88 | 33.16 | 32.73 | 32.93 | 645,654 | +0.08(+0.24%) |
Aug 27, 2018 | 32.96 | 33.39 | 32.68 | 32.85 | 842,542 | +0.05(+0.15%) |
Aug 24, 2018 | 32.82 | 32.95 | 32.55 | 32.80 | 906,503 | +0.03(+0.09%) |
Aug 23, 2018 | 32.88 | 32.97 | 32.63 | 32.77 | 682,971 | -0.14(-0.42%) |
Aug 22, 2018 | 32.82 | 33.12 | 32.68 | 32.91 | 446,301 | +0.11(+0.33%) |
Aug 21, 2018 | 32.59 | 33.01 | 32.59 | 32.80 | 526,586 | +0.38(+1.18%) |
Aug 20, 2018 | 32.24 | 32.52 | 32.10 | 32.42 | 1,002,008 | +0.22(+0.67%) |
Aug 17, 2018 | 32.02 | 32.33 | 31.94 | 32.20 | 687,593 | +0.23(+0.70%) |
Aug 16, 2018 | 31.48 | 32.18 | 31.44 | 31.98 | 812,110 | +0.55(+1.74%) |
Aug 15, 2018 | 31.61 | 31.76 | 31.24 | 31.43 | 1,245,690 | -0.79(-2.46%) |
Aug 14, 2018 | 31.98 | 32.39 | 31.85 | 32.22 | 878,467 | +0.26(+0.83%) |
Aug 13, 2018 | 32.88 | 32.88 | 31.88 | 31.96 | 937,357 | -0.95(-2.88%) |
Aug 10, 2018 | 32.62 | 33.09 | 32.52 | 32.91 | 1,359,960 | -0.10(-0.30%) |
Aug 09, 2018 | 33.29 | 33.44 | 32.78 | 33.00 | 749,847 | -0.20(-0.59%) |
Aug 08, 2018 | 32.43 | 33.33 | 32.27 | 33.20 | 966,415 | +0.76(+2.35%) |
Aug 07, 2018 | 33.70 | 34.25 | 32.27 | 32.44 | 1,947,036 | -1.14(-3.38%) |
Aug 06, 2018 | 33.25 | 33.86 | 33.25 | 33.57 | 800,361 | +0.66(+1.99%) |
Aug 03, 2018 | 32.89 | 33.47 | 32.80 | 32.92 | 437,819 | +0.07(+0.21%) |
Aug 02, 2018 | 32.33 | 32.97 | 32.27 | 32.85 | 499,941 | +0.19(+0.57%) |
Aug 01, 2018 | 32.67 | 33.03 | 32.26 | 32.66 | 446,842 | -0.18(-0.54%) |
Jul 31, 2018 | 32.34 | 32.94 | 32.23 | 32.84 | 562,929 | +0.68(+2.13%) |
Jul 30, 2018 | 31.96 | 32.56 | 31.96 | 32.15 | 482,109 | +0.32(+1.01%) |
Jul 27, 2018 | 32.20 | 32.29 | 31.79 | 31.83 | 478,699 | -0.23(-0.73%) |
Jul 26, 2018 | 32.10 | 32.53 | 31.77 | 32.06 | 370,775 | +0.00(+0.00%) |
Jul 25, 2018 | 31.70 | 32.07 | 31.48 | 32.06 | 487,438 | +0.24(+0.77%) |
Jul 24, 2018 | 32.06 | 32.22 | 31.71 | 31.82 | 569,403 | -0.08(-0.25%) |
Jul 23, 2018 | 31.76 | 32.06 | 31.73 | 31.90 | 591,734 | -0.01(-0.03%) |
Jul 20, 2018 | 32.31 | 32.38 | 31.82 | 31.91 | 727,397 | -0.55(-1.69%) |
Jul 19, 2018 | 31.97 | 32.52 | 31.82 | 32.46 | 584,296 | +0.25(+0.79%) |
Jul 18, 2018 | 31.81 | 32.20 | 31.71 | 32.20 | 736,666 | +0.49(+1.54%) |
Jul 17, 2018 | 31.31 | 31.84 | 31.31 | 31.71 | 486,690 | +0.31(+1.00%) |
Jul 16, 2018 | 31.73 | 31.82 | 31.16 | 31.40 | 775,264 | -0.47(-1.47%) |
Jul 13, 2018 | 31.66 | 31.98 | 31.55 | 31.87 | 532,314 | +0.22(+0.71%) |
Jul 12, 2018 | 31.83 | 31.91 | 31.25 | 31.64 | 659,906 | -0.02(-0.06%) |
Jul 11, 2018 | 30.28 | 32.28 | 30.28 | 31.66 | 610,439 | -0.77(-2.38%) |
Jul 10, 2018 | 32.45 | 32.51 | 32.06 | 32.44 | 507,556 | -0.04(-0.12%) |
Jul 09, 2018 | 32.47 | 32.69 | 32.30 | 32.48 | 582,906 | +0.20(+0.61%) |
Jul 06, 2018 | 31.84 | 32.36 | 31.72 | 32.28 | 477,949 | +0.29(+0.92%) |
Jul 05, 2018 | 31.89 | 32.04 | 31.22 | 31.99 | 1,013,612 | +0.28(+0.90%) |
Jul 03, 2018 | 31.70 | 31.70 | 31.70 | 0 | -0.32(-1.01%) |