Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 30.33 | 30.79 | 30.29 | 30.55 | 1,940,866 | +0.19(+0.64%) |
Sep 27, 2018 | 30.48 | 30.73 | 30.32 | 30.36 | 1,186,370 | -0.11(-0.36%) |
Sep 26, 2018 | 30.68 | 30.71 | 30.31 | 30.47 | 1,105,492 | -0.11(-0.36%) |
Sep 25, 2018 | 30.68 | 30.96 | 30.53 | 30.57 | 821,483 | -0.10(-0.33%) |
Sep 24, 2018 | 30.71 | 30.87 | 30.40 | 30.68 | 1,011,197 | -0.10(-0.33%) |
Sep 21, 2018 | 30.57 | 30.80 | 30.43 | 30.78 | 3,115,895 | +0.25(+0.81%) |
Sep 20, 2018 | 30.78 | 30.85 | 30.34 | 30.53 | 1,395,567 | -0.16(-0.53%) |
Sep 19, 2018 | 31.08 | 31.21 | 30.61 | 30.69 | 1,640,752 | -0.40(-1.27%) |
Sep 18, 2018 | 31.23 | 31.60 | 30.96 | 31.09 | 1,136,473 | -0.12(-0.37%) |
Sep 17, 2018 | 31.48 | 31.59 | 31.06 | 31.20 | 639,952 | -0.22(-0.69%) |
Sep 14, 2018 | 31.25 | 31.54 | 31.02 | 31.42 | 732,992 | +0.13(+0.42%) |
Sep 13, 2018 | 30.88 | 31.31 | 30.78 | 31.29 | 994,893 | +0.54(+1.74%) |
Sep 12, 2018 | 31.06 | 31.15 | 30.74 | 30.75 | 1,005,086 | -0.39(-1.26%) |
Sep 11, 2018 | 30.70 | 31.15 | 30.64 | 31.15 | 1,210,451 | +0.28(+0.90%) |
Sep 10, 2018 | 30.92 | 31.12 | 30.79 | 30.87 | 655,126 | +0.02(+0.07%) |
Sep 07, 2018 | 30.97 | 31.07 | 30.77 | 30.85 | 676,252 | -0.18(-0.60%) |
Sep 06, 2018 | 31.17 | 31.35 | 31.01 | 31.03 | 889,530 | -0.07(-0.22%) |
Sep 05, 2018 | 31.19 | 31.42 | 31.02 | 31.10 | 896,338 | -0.09(-0.30%) |
Sep 04, 2018 | 30.90 | 31.19 | 30.84 | 31.19 | 869,273 | +0.29(+0.95%) |
Aug 31, 2018 | 30.90 | 30.90 | 30.90 | 0 | +0.08(+0.25%) | |
Aug 30, 2018 | 31.11 | 31.29 | 30.63 | 30.82 | 1,071,543 | -0.29(-0.92%) |
Aug 29, 2018 | 30.93 | 31.15 | 30.87 | 31.11 | 1,096,194 | +0.32(+1.05%) |
Aug 28, 2018 | 31.32 | 31.32 | 30.69 | 30.78 | 925,757 | -0.47(-1.50%) |
Aug 27, 2018 | 31.47 | 31.56 | 31.14 | 31.25 | 962,617 | -0.05(-0.17%) |
Aug 24, 2018 | 31.19 | 31.38 | 30.98 | 31.31 | 1,026,902 | +0.22(+0.69%) |
Aug 23, 2018 | 31.16 | 31.29 | 31.01 | 31.09 | 1,147,430 | -0.11(-0.35%) |
Aug 22, 2018 | 31.42 | 31.55 | 30.99 | 31.20 | 2,114,042 | -0.19(-0.61%) |
Aug 21, 2018 | 31.37 | 31.51 | 31.16 | 31.39 | 1,260,508 | +0.09(+0.30%) |
Aug 20, 2018 | 30.85 | 31.48 | 30.81 | 31.30 | 1,585,321 | +0.52(+1.70%) |
Aug 17, 2018 | 30.34 | 30.90 | 30.30 | 30.78 | 983,298 | +0.35(+1.17%) |
Aug 16, 2018 | 30.32 | 30.78 | 30.25 | 30.42 | 1,812,859 | +0.18(+0.61%) |
Aug 15, 2018 | 30.55 | 30.55 | 30.08 | 30.24 | 1,264,494 | -0.37(-1.21%) |
Aug 14, 2018 | 30.70 | 30.80 | 30.21 | 30.61 | 1,318,460 | -0.08(-0.25%) |
Aug 13, 2018 | 30.79 | 30.85 | 30.57 | 30.68 | 867,105 | -0.14(-0.45%) |
Aug 10, 2018 | 30.64 | 30.95 | 30.34 | 30.82 | 1,204,303 | +0.10(+0.33%) |
Aug 09, 2018 | 30.85 | 31.18 | 30.71 | 30.72 | 1,736,273 | -0.12(-0.40%) |
Aug 08, 2018 | 31.15 | 31.17 | 30.68 | 30.85 | 1,411,860 | -0.32(-1.01%) |
Aug 07, 2018 | 31.31 | 31.66 | 31.12 | 31.16 | 1,111,593 | -0.08(-0.27%) |
Aug 06, 2018 | 31.02 | 31.30 | 30.92 | 31.25 | 963,785 | +0.28(+0.90%) |
Aug 03, 2018 | 31.33 | 31.64 | 30.86 | 30.97 | 1,361,589 | -0.45(-1.42%) |
Aug 02, 2018 | 31.02 | 31.70 | 31.01 | 31.42 | 1,453,390 | +0.22(+0.69%) |
Aug 01, 2018 | 31.21 | 31.41 | 30.94 | 31.20 | 1,723,324 | -0.01(-0.02%) |
Jul 31, 2018 | 31.02 | 31.24 | 30.79 | 31.21 | 1,555,769 | +0.32(+1.05%) |
Jul 30, 2018 | 31.32 | 31.42 | 30.86 | 30.88 | 1,425,386 | -0.30(-0.96%) |
Jul 27, 2018 | 31.36 | 31.88 | 31.15 | 31.18 | 2,248,336 | -0.11(-0.34%) |
Jul 26, 2018 | 31.46 | 31.91 | 31.20 | 31.29 | 1,637,302 | -0.10(-0.32%) |
Jul 25, 2018 | 30.95 | 31.49 | 30.70 | 31.39 | 1,769,146 | +0.50(+1.62%) |
Jul 24, 2018 | 30.24 | 30.89 | 30.14 | 30.89 | 2,146,899 | +0.69(+2.27%) |
Jul 23, 2018 | 30.93 | 31.08 | 30.20 | 30.21 | 1,639,899 | -0.72(-2.34%) |
Jul 20, 2018 | 30.69 | 31.28 | 30.61 | 30.93 | 1,718,422 | +0.24(+0.78%) |
Jul 19, 2018 | 30.37 | 31.01 | 30.17 | 30.69 | 2,621,538 | +0.33(+1.09%) |
Jul 18, 2018 | 29.05 | 30.69 | 28.87 | 30.36 | 3,296,762 | +1.44(+4.98%) |
Jul 17, 2018 | 28.84 | 29.21 | 28.84 | 28.92 | 1,338,601 | +0.23(+0.81%) |
Jul 16, 2018 | 28.56 | 28.86 | 28.49 | 28.69 | 1,276,472 | +0.12(+0.40%) |
Jul 13, 2018 | 28.84 | 29.03 | 28.43 | 28.57 | 1,595,549 | -0.26(-0.91%) |
Jul 12, 2018 | 29.61 | 29.67 | 28.80 | 28.83 | 1,054,849 | -0.68(-2.30%) |
Jul 11, 2018 | 29.47 | 29.74 | 29.43 | 29.51 | 886,184 | -0.03(-0.10%) |
Jul 10, 2018 | 29.58 | 29.78 | 29.53 | 29.54 | 778,686 | +0.04(+0.13%) |
Jul 09, 2018 | 29.28 | 29.52 | 29.22 | 29.51 | 875,781 | +0.32(+1.08%) |
Jul 06, 2018 | 29.19 | 29.41 | 29.07 | 29.19 | 728,842 | +0.02(+0.05%) |
Jul 05, 2018 | 28.87 | 29.20 | 28.81 | 29.17 | 968,601 | +0.45(+1.58%) |
Jul 03, 2018 | 28.72 | 28.72 | 28.72 | 0 | -0.07(-0.24%) |