Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 29.83 | 30.15 | 29.62 | 29.87 | 2,806,662 | -0.05(-0.16%) |
Sep 27, 2018 | 30.01 | 30.16 | 29.75 | 29.92 | 2,125,418 | -0.09(-0.31%) |
Sep 26, 2018 | 30.21 | 30.41 | 29.95 | 30.01 | 2,148,403 | -0.07(-0.22%) |
Sep 25, 2018 | 29.91 | 30.09 | 29.64 | 30.08 | 2,479,999 | +0.16(+0.54%) |
Sep 24, 2018 | 30.44 | 30.47 | 29.59 | 29.92 | 2,691,219 | -0.63(-2.07%) |
Sep 21, 2018 | 31.27 | 31.33 | 30.51 | 30.55 | 5,764,415 | -0.59(-1.91%) |
Sep 20, 2018 | 30.56 | 31.25 | 30.18 | 31.14 | 3,847,792 | +0.57(+1.85%) |
Sep 19, 2018 | 30.44 | 30.74 | 30.43 | 30.58 | 1,994,102 | +0.12(+0.40%) |
Sep 18, 2018 | 30.29 | 30.56 | 30.00 | 30.45 | 2,952,738 | +0.24(+0.78%) |
Sep 17, 2018 | 30.78 | 30.91 | 30.18 | 30.22 | 2,819,254 | -0.70(-2.26%) |
Sep 14, 2018 | 31.18 | 31.23 | 30.66 | 30.92 | 2,798,922 | -0.21(-0.67%) |
Sep 13, 2018 | 31.21 | 31.33 | 30.90 | 31.12 | 2,146,503 | +0.08(+0.27%) |
Sep 12, 2018 | 31.30 | 31.34 | 30.99 | 31.04 | 1,979,269 | -0.32(-1.02%) |
Sep 11, 2018 | 31.36 | 31.61 | 31.11 | 31.36 | 2,395,654 | +0.04(+0.12%) |
Sep 10, 2018 | 31.61 | 31.62 | 31.21 | 31.32 | 1,906,484 | -0.07(-0.21%) |
Sep 07, 2018 | 31.67 | 31.79 | 31.26 | 31.39 | 1,516,304 | -0.41(-1.28%) |
Sep 06, 2018 | 32.59 | 32.59 | 31.68 | 31.79 | 1,421,562 | -0.28(-0.88%) |
Sep 05, 2018 | 32.25 | 32.37 | 31.93 | 32.08 | 2,584,098 | -0.25(-0.76%) |
Sep 04, 2018 | 32.37 | 32.52 | 32.17 | 32.32 | 2,804,957 | -0.24(-0.72%) |
Aug 31, 2018 | 32.56 | 32.56 | 32.56 | 0 | +0.18(+0.55%) | |
Aug 30, 2018 | 32.63 | 32.77 | 32.17 | 32.38 | 2,206,484 | -0.34(-1.04%) |
Aug 29, 2018 | 32.28 | 32.74 | 32.25 | 32.72 | 2,288,740 | +0.54(+1.67%) |
Aug 28, 2018 | 32.12 | 32.27 | 32.03 | 32.18 | 1,545,100 | +0.07(+0.21%) |
Aug 27, 2018 | 31.70 | 32.21 | 31.60 | 32.11 | 2,522,335 | +0.41(+1.31%) |
Aug 24, 2018 | 31.48 | 31.84 | 31.19 | 31.70 | 2,209,726 | +0.39(+1.23%) |
Aug 23, 2018 | 31.10 | 31.31 | 30.78 | 31.31 | 2,096,648 | +0.25(+0.79%) |
Aug 22, 2018 | 31.45 | 31.57 | 31.03 | 31.07 | 1,568,259 | -0.45(-1.44%) |
Aug 21, 2018 | 31.36 | 31.64 | 31.26 | 31.52 | 2,899,770 | +0.18(+0.57%) |
Aug 20, 2018 | 31.24 | 31.48 | 31.16 | 31.34 | 2,685,337 | +0.07(+0.21%) |
Aug 17, 2018 | 31.36 | 31.44 | 31.07 | 31.27 | 1,622,968 | -0.04(-0.12%) |
Aug 16, 2018 | 31.47 | 31.77 | 31.25 | 31.31 | 1,512,034 | +0.03(+0.09%) |
Aug 15, 2018 | 31.38 | 31.49 | 31.00 | 31.28 | 3,160,140 | -0.25(-0.81%) |
Aug 14, 2018 | 31.47 | 31.84 | 31.16 | 31.54 | 3,023,617 | +0.25(+0.78%) |
Aug 13, 2018 | 31.82 | 31.82 | 31.11 | 31.29 | 2,518,007 | -0.54(-1.69%) |
Aug 10, 2018 | 31.92 | 32.03 | 31.64 | 31.83 | 1,571,756 | -0.21(-0.65%) |
Aug 09, 2018 | 31.97 | 32.18 | 31.97 | 32.04 | 1,877,793 | +0.02(+0.06%) |
Aug 08, 2018 | 32.41 | 32.43 | 31.89 | 32.02 | 1,789,998 | -0.40(-1.22%) |
Aug 07, 2018 | 31.33 | 32.49 | 31.26 | 32.42 | 2,545,381 | +1.20(+3.84%) |
Aug 06, 2018 | 31.48 | 31.78 | 31.19 | 31.22 | 1,744,730 | -0.32(-1.02%) |
Aug 03, 2018 | 31.44 | 31.81 | 31.05 | 31.54 | 2,843,984 | +0.21(+0.66%) |
Aug 02, 2018 | 31.15 | 31.54 | 30.84 | 31.33 | 3,773,454 | +0.00(+0.00%) |
Aug 01, 2018 | 31.61 | 31.72 | 31.14 | 31.33 | 3,495,315 | -0.28(-0.89%) |
Jul 31, 2018 | 31.75 | 31.95 | 31.48 | 31.61 | 2,738,675 | -0.01(-0.03%) |
Jul 30, 2018 | 31.92 | 32.00 | 31.51 | 31.62 | 2,515,900 | -0.40(-1.24%) |
Jul 27, 2018 | 32.96 | 33.11 | 31.89 | 32.02 | 3,340,724 | -0.84(-2.55%) |
Jul 26, 2018 | 33.00 | 34.05 | 32.10 | 32.86 | 6,091,904 | +1.08(+3.38%) |
Jul 25, 2018 | 31.77 | 31.93 | 31.07 | 31.78 | 4,207,015 | +0.04(+0.12%) |
Jul 24, 2018 | 32.33 | 32.45 | 31.64 | 31.75 | 1,681,024 | -0.53(-1.64%) |
Jul 23, 2018 | 31.90 | 32.35 | 31.85 | 32.27 | 1,778,830 | +0.41(+1.30%) |
Jul 20, 2018 | 32.17 | 32.17 | 31.78 | 31.86 | 2,061,265 | -0.39(-1.20%) |
Jul 19, 2018 | 31.68 | 32.33 | 31.62 | 32.25 | 1,907,615 | +0.46(+1.45%) |
Jul 18, 2018 | 31.74 | 31.93 | 31.69 | 31.78 | 1,307,023 | +0.04(+0.12%) |
Jul 17, 2018 | 31.29 | 31.78 | 31.17 | 31.75 | 1,538,084 | +0.30(+0.96%) |
Jul 16, 2018 | 31.55 | 31.71 | 31.32 | 31.44 | 1,841,597 | -0.11(-0.36%) |
Jul 13, 2018 | 30.98 | 31.60 | 30.90 | 31.56 | 2,610,057 | +0.60(+1.95%) |
Jul 12, 2018 | 30.74 | 30.98 | 30.61 | 30.95 | 1,771,245 | +0.23(+0.74%) |
Jul 11, 2018 | 31.11 | 31.11 | 30.68 | 30.73 | 2,030,001 | -0.58(-1.84%) |
Jul 10, 2018 | 31.25 | 31.37 | 30.85 | 31.30 | 2,861,279 | +0.09(+0.30%) |
Jul 09, 2018 | 30.78 | 31.24 | 30.78 | 31.21 | 1,886,069 | +0.53(+1.72%) |
Jul 06, 2018 | 30.30 | 31.95 | 30.18 | 30.68 | 1,507,507 | +0.38(+1.24%) |
Jul 05, 2018 | 30.11 | 30.33 | 29.84 | 30.30 | 1,990,421 | +0.35(+1.17%) |
Jul 03, 2018 | 29.95 | 29.95 | 29.95 | 0 | +0.01(+0.03%) |