Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 30.04 | 30.36 | 29.83 | 30.07 | 2,787,625 | -0.05(-0.16%) |
Sep 27, 2018 | 30.22 | 30.37 | 29.95 | 30.12 | 2,111,001 | -0.09(-0.31%) |
Sep 26, 2018 | 30.42 | 30.61 | 30.15 | 30.22 | 2,133,831 | -0.07(-0.22%) |
Sep 25, 2018 | 30.11 | 30.29 | 29.85 | 30.28 | 2,463,178 | +0.16(+0.54%) |
Sep 24, 2018 | 30.64 | 30.68 | 29.79 | 30.12 | 2,672,965 | -0.64(-2.07%) |
Sep 21, 2018 | 31.49 | 31.55 | 30.72 | 30.76 | 5,725,316 | -0.60(-1.91%) |
Sep 20, 2018 | 30.77 | 31.46 | 30.39 | 31.36 | 3,821,693 | +0.57(+1.85%) |
Sep 19, 2018 | 30.64 | 30.95 | 30.63 | 30.79 | 1,980,577 | +0.12(+0.40%) |
Sep 18, 2018 | 30.50 | 30.77 | 30.20 | 30.66 | 2,932,710 | +0.24(+0.78%) |
Sep 17, 2018 | 30.99 | 31.12 | 30.38 | 30.42 | 2,800,132 | -0.70(-2.26%) |
Sep 14, 2018 | 31.39 | 31.44 | 30.87 | 31.13 | 2,779,938 | -0.21(-0.67%) |
Sep 13, 2018 | 31.42 | 31.54 | 31.11 | 31.34 | 2,131,944 | +0.09(+0.27%) |
Sep 12, 2018 | 31.52 | 31.55 | 31.20 | 31.25 | 1,965,844 | -0.32(-1.02%) |
Sep 11, 2018 | 31.57 | 31.83 | 31.33 | 31.57 | 2,379,405 | +0.04(+0.12%) |
Sep 10, 2018 | 31.83 | 31.84 | 31.43 | 31.54 | 1,893,553 | -0.07(-0.21%) |
Sep 07, 2018 | 31.89 | 32.01 | 31.47 | 31.60 | 1,506,019 | -0.41(-1.28%) |
Sep 06, 2018 | 32.81 | 32.81 | 31.90 | 32.01 | 1,411,920 | -0.28(-0.88%) |
Sep 05, 2018 | 32.47 | 32.59 | 32.14 | 32.30 | 2,566,571 | -0.25(-0.76%) |
Sep 04, 2018 | 32.59 | 32.74 | 32.39 | 32.54 | 2,785,932 | -0.24(-0.72%) |
Aug 31, 2018 | 32.78 | 32.78 | 32.78 | 0 | +0.18(+0.55%) | |
Aug 30, 2018 | 32.86 | 32.99 | 32.39 | 32.60 | 2,191,518 | -0.34(-1.04%) |
Aug 29, 2018 | 32.50 | 32.96 | 32.47 | 32.94 | 2,273,216 | +0.54(+1.67%) |
Aug 28, 2018 | 32.34 | 32.49 | 32.25 | 32.40 | 1,534,620 | +0.07(+0.21%) |
Aug 27, 2018 | 31.92 | 32.43 | 31.81 | 32.33 | 2,505,227 | +0.42(+1.31%) |
Aug 24, 2018 | 31.70 | 32.05 | 31.41 | 31.92 | 2,194,738 | +0.39(+1.23%) |
Aug 23, 2018 | 31.31 | 31.53 | 30.99 | 31.53 | 2,082,427 | +0.25(+0.79%) |
Aug 22, 2018 | 31.67 | 31.78 | 31.24 | 31.28 | 1,557,622 | -0.46(-1.44%) |
Aug 21, 2018 | 31.57 | 31.86 | 31.47 | 31.74 | 2,880,101 | +0.18(+0.57%) |
Aug 20, 2018 | 31.45 | 31.70 | 31.37 | 31.55 | 2,667,123 | +0.07(+0.21%) |
Aug 17, 2018 | 31.57 | 31.66 | 31.28 | 31.49 | 1,611,959 | -0.04(-0.12%) |
Aug 16, 2018 | 31.69 | 31.98 | 31.46 | 31.53 | 1,501,778 | +0.03(+0.09%) |
Aug 15, 2018 | 31.59 | 31.71 | 31.21 | 31.50 | 3,138,706 | -0.26(-0.81%) |
Aug 14, 2018 | 31.69 | 32.06 | 31.37 | 31.75 | 3,003,109 | +0.25(+0.78%) |
Aug 13, 2018 | 32.04 | 32.04 | 31.32 | 31.51 | 2,500,928 | -0.54(-1.69%) |
Aug 10, 2018 | 32.13 | 32.25 | 31.86 | 32.05 | 1,561,095 | -0.21(-0.65%) |
Aug 09, 2018 | 32.19 | 32.40 | 32.19 | 32.26 | 1,865,056 | +0.02(+0.06%) |
Aug 08, 2018 | 32.63 | 32.65 | 32.11 | 32.24 | 1,777,857 | -0.40(-1.22%) |
Aug 07, 2018 | 31.55 | 32.71 | 31.47 | 32.64 | 2,528,116 | +1.21(+3.84%) |
Aug 06, 2018 | 31.70 | 32.00 | 31.40 | 31.43 | 1,732,896 | -0.32(-1.02%) |
Aug 03, 2018 | 31.66 | 32.03 | 31.26 | 31.75 | 2,824,694 | +0.21(+0.66%) |
Aug 02, 2018 | 31.36 | 31.75 | 31.05 | 31.55 | 3,747,859 | +0.00(+0.00%) |
Aug 01, 2018 | 31.83 | 31.93 | 31.36 | 31.55 | 3,471,607 | -0.28(-0.89%) |
Jul 31, 2018 | 31.96 | 32.17 | 31.70 | 31.83 | 2,720,099 | -0.01(-0.03%) |
Jul 30, 2018 | 32.13 | 32.22 | 31.73 | 31.84 | 2,498,835 | -0.40(-1.24%) |
Jul 27, 2018 | 33.19 | 33.34 | 32.11 | 32.24 | 3,318,065 | -0.85(-2.55%) |
Jul 26, 2018 | 33.23 | 34.28 | 32.32 | 33.08 | 6,050,584 | +1.08(+3.38%) |
Jul 25, 2018 | 31.99 | 32.14 | 31.28 | 32.00 | 4,178,480 | +0.04(+0.12%) |
Jul 24, 2018 | 32.55 | 32.68 | 31.85 | 31.96 | 1,669,622 | -0.53(-1.64%) |
Jul 23, 2018 | 32.12 | 32.57 | 32.06 | 32.49 | 1,766,764 | +0.42(+1.30%) |
Jul 20, 2018 | 32.39 | 32.39 | 32.00 | 32.08 | 2,047,284 | -0.39(-1.20%) |
Jul 19, 2018 | 31.90 | 32.55 | 31.84 | 32.47 | 1,894,676 | +0.47(+1.45%) |
Jul 18, 2018 | 31.95 | 32.15 | 31.91 | 32.00 | 1,298,157 | +0.04(+0.12%) |
Jul 17, 2018 | 31.51 | 32.00 | 31.38 | 31.96 | 1,527,651 | +0.30(+0.96%) |
Jul 16, 2018 | 31.76 | 31.93 | 31.53 | 31.66 | 1,829,106 | -0.11(-0.36%) |
Jul 13, 2018 | 31.19 | 31.81 | 31.11 | 31.77 | 2,592,354 | +0.61(+1.95%) |
Jul 12, 2018 | 30.95 | 31.19 | 30.82 | 31.17 | 1,759,231 | +0.23(+0.74%) |
Jul 11, 2018 | 31.32 | 31.32 | 30.89 | 30.94 | 2,016,232 | -0.58(-1.84%) |
Jul 10, 2018 | 31.46 | 31.58 | 31.06 | 31.52 | 2,841,872 | +0.09(+0.30%) |
Jul 09, 2018 | 30.99 | 31.45 | 30.99 | 31.42 | 1,873,277 | +0.53(+1.72%) |
Jul 06, 2018 | 30.51 | 32.17 | 30.39 | 30.89 | 1,497,282 | +0.38(+1.24%) |
Jul 05, 2018 | 30.32 | 30.54 | 30.04 | 30.51 | 1,976,920 | +0.35(+1.16%) |
Jul 03, 2018 | 30.16 | 30.16 | 30.16 | 0 | +0.01(+0.03%) |