Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 30.02 | 30.28 | 29.96 | 30.20 | 969,276 | +0.37(+1.23%) |
Sep 27, 2018 | 29.95 | 30.07 | 29.84 | 29.84 | 1,062,686 | -0.08(-0.26%) |
Sep 26, 2018 | 30.21 | 30.25 | 29.91 | 29.91 | 811,904 | -0.26(-0.85%) |
Sep 25, 2018 | 30.39 | 30.43 | 30.05 | 30.17 | 962,279 | -0.06(-0.20%) |
Sep 24, 2018 | 30.29 | 30.43 | 30.15 | 30.23 | 897,453 | +0.04(+0.13%) |
Sep 21, 2018 | 30.07 | 30.37 | 30.07 | 30.19 | 4,532,445 | +0.14(+0.46%) |
Sep 20, 2018 | 29.95 | 30.05 | 29.72 | 30.05 | 1,192,810 | +0.10(+0.33%) |
Sep 19, 2018 | 30.19 | 30.23 | 29.87 | 29.95 | 1,290,636 | -0.24(-0.79%) |
Sep 18, 2018 | 30.49 | 30.49 | 30.19 | 30.19 | 1,566,805 | -0.28(-0.91%) |
Sep 17, 2018 | 30.53 | 30.55 | 30.15 | 30.47 | 1,754,582 | -0.30(-0.97%) |
Sep 14, 2018 | 31.06 | 31.07 | 30.67 | 30.77 | 967,950 | -0.32(-1.02%) |
Sep 13, 2018 | 31.06 | 31.18 | 30.94 | 31.08 | 623,273 | +0.08(+0.26%) |
Sep 12, 2018 | 31.08 | 31.10 | 30.81 | 31.00 | 806,497 | -0.18(-0.57%) |
Sep 11, 2018 | 31.14 | 31.36 | 31.14 | 31.18 | 481,594 | -0.10(-0.32%) |
Sep 10, 2018 | 31.14 | 31.42 | 31.14 | 31.28 | 848,901 | +0.20(+0.64%) |
Sep 07, 2018 | 31.40 | 31.48 | 31.00 | 31.08 | 868,863 | -0.34(-1.07%) |
Sep 06, 2018 | 31.26 | 31.48 | 31.22 | 31.42 | 822,937 | +0.20(+0.63%) |
Sep 05, 2018 | 30.96 | 31.24 | 30.96 | 31.22 | 779,543 | +0.28(+0.90%) |
Sep 04, 2018 | 30.91 | 31.18 | 30.91 | 30.94 | 896,373 | +0.00(+0.00%) |
Aug 31, 2018 | 30.94 | 30.94 | 30.94 | 0 | +0.04(+0.13%) | |
Aug 30, 2018 | 30.91 | 31.00 | 30.85 | 30.91 | 375,256 | +0.04(+0.13%) |
Aug 29, 2018 | 30.85 | 30.94 | 30.83 | 30.87 | 533,931 | +0.02(+0.06%) |
Aug 28, 2018 | 30.92 | 30.98 | 30.77 | 30.85 | 676,371 | +0.00(+0.00%) |
Aug 27, 2018 | 30.81 | 31.00 | 30.73 | 30.85 | 775,787 | +0.08(+0.26%) |
Aug 24, 2018 | 30.71 | 30.77 | 30.66 | 30.77 | 675,233 | +0.06(+0.19%) |
Aug 23, 2018 | 30.77 | 30.89 | 30.67 | 30.71 | 745,721 | -0.02(-0.06%) |
Aug 22, 2018 | 31.04 | 31.08 | 30.71 | 30.73 | 689,009 | -0.28(-0.89%) |
Aug 21, 2018 | 31.00 | 31.08 | 30.94 | 31.00 | 563,498 | +0.06(+0.19%) |
Aug 20, 2018 | 30.92 | 31.08 | 30.89 | 30.94 | 721,513 | +0.02(+0.06%) |
Aug 17, 2018 | 30.91 | 30.98 | 30.83 | 30.92 | 767,151 | +0.08(+0.26%) |
Aug 16, 2018 | 30.61 | 30.85 | 30.59 | 30.85 | 1,015,567 | +0.28(+0.91%) |
Aug 15, 2018 | 30.45 | 30.62 | 30.39 | 30.57 | 1,336,182 | +0.20(+0.65%) |
Aug 14, 2018 | 30.31 | 30.53 | 30.31 | 30.37 | 955,023 | -0.04(-0.13%) |
Aug 13, 2018 | 30.35 | 30.45 | 30.19 | 30.41 | 965,912 | +0.04(+0.13%) |
Aug 10, 2018 | 30.27 | 30.53 | 30.17 | 30.37 | 1,227,806 | +0.16(+0.52%) |
Aug 09, 2018 | 29.93 | 30.27 | 29.93 | 30.21 | 985,415 | +0.26(+0.86%) |
Aug 08, 2018 | 29.60 | 30.03 | 29.52 | 29.95 | 1,607,385 | +0.83(+2.86%) |
Aug 07, 2018 | 29.62 | 29.70 | 28.69 | 29.12 | 4,117,138 | -0.40(-1.34%) |
Aug 06, 2018 | 30.09 | 30.13 | 29.48 | 29.52 | 2,578,281 | -0.69(-2.30%) |
Aug 03, 2018 | 30.71 | 30.73 | 30.13 | 30.21 | 1,537,130 | -0.48(-1.55%) |
Aug 02, 2018 | 30.61 | 30.91 | 30.60 | 30.69 | 1,053,921 | +0.04(+0.13%) |
Aug 01, 2018 | 30.69 | 30.77 | 30.25 | 30.65 | 1,822,429 | -0.06(-0.19%) |
Jul 31, 2018 | 30.91 | 31.12 | 30.65 | 30.71 | 5,227,611 | -0.20(-0.64%) |
Jul 30, 2018 | 30.67 | 31.10 | 30.58 | 30.91 | 1,588,646 | +0.16(+0.52%) |
Jul 27, 2018 | 31.08 | 31.12 | 30.65 | 30.75 | 1,610,171 | -0.22(-0.70%) |
Jul 26, 2018 | 30.85 | 31.08 | 30.81 | 30.96 | 768,754 | +0.08(+0.26%) |
Jul 25, 2018 | 30.85 | 30.96 | 30.73 | 30.89 | 870,699 | -0.02(-0.06%) |
Jul 24, 2018 | 31.00 | 31.04 | 30.75 | 30.91 | 885,901 | -0.16(-0.52%) |
Jul 23, 2018 | 31.16 | 31.24 | 30.89 | 31.07 | 925,284 | -0.18(-0.56%) |
Jul 20, 2018 | 31.34 | 31.40 | 31.11 | 31.24 | 625,087 | -0.06(-0.19%) |
Jul 19, 2018 | 31.16 | 31.44 | 31.07 | 31.30 | 563,793 | +0.18(+0.57%) |
Jul 18, 2018 | 31.34 | 31.39 | 31.07 | 31.13 | 668,286 | -0.22(-0.69%) |
Jul 17, 2018 | 31.36 | 31.46 | 31.24 | 31.34 | 781,595 | +0.04(+0.13%) |
Jul 16, 2018 | 31.34 | 31.40 | 31.16 | 31.30 | 876,041 | -0.02(-0.06%) |
Jul 13, 2018 | 31.54 | 31.57 | 31.28 | 31.32 | 603,319 | -0.14(-0.44%) |
Jul 12, 2018 | 31.81 | 31.81 | 31.31 | 31.46 | 775,117 | -0.31(-0.99%) |
Jul 11, 2018 | 31.58 | 31.77 | 31.58 | 31.77 | 655,607 | +0.18(+0.56%) |
Jul 10, 2018 | 31.69 | 31.81 | 31.52 | 31.60 | 627,663 | -0.10(-0.31%) |
Jul 09, 2018 | 31.75 | 31.82 | 31.46 | 31.69 | 900,262 | -0.06(-0.19%) |
Jul 06, 2018 | 31.69 | 31.81 | 31.62 | 31.75 | 597,717 | +0.02(+0.06%) |
Jul 05, 2018 | 31.67 | 31.79 | 31.50 | 31.73 | 733,082 | +0.06(+0.19%) |
Jul 03, 2018 | 31.67 | 31.67 | 31.67 | 0 | +0.45(+1.44%) |