Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 31.53 | 31.55 | 31.34 | 31.35 | 1,713,692 | -0.27(-0.84%) |
Sep 27, 2018 | 31.66 | 31.76 | 31.58 | 31.62 | 2,119,940 | -0.02(-0.05%) |
Sep 26, 2018 | 31.62 | 31.84 | 31.61 | 31.63 | 2,300,001 | +0.13(+0.42%) |
Sep 25, 2018 | 31.63 | 31.70 | 31.49 | 31.50 | 2,536,166 | +0.12(+0.40%) |
Sep 24, 2018 | 31.43 | 31.48 | 31.30 | 31.38 | 1,918,390 | -0.08(-0.25%) |
Sep 21, 2018 | 31.21 | 31.52 | 31.15 | 31.45 | 2,850,942 | +0.34(+1.08%) |
Sep 20, 2018 | 30.91 | 31.17 | 30.80 | 31.12 | 2,543,480 | +0.25(+0.81%) |
Sep 19, 2018 | 30.86 | 31.04 | 30.81 | 30.87 | 3,346,688 | -0.06(-0.20%) |
Sep 18, 2018 | 30.54 | 31.30 | 30.54 | 30.93 | 3,547,837 | +0.33(+1.07%) |
Sep 17, 2018 | 30.47 | 30.72 | 30.45 | 30.60 | 2,416,244 | +0.16(+0.51%) |
Sep 14, 2018 | 30.46 | 30.49 | 30.27 | 30.45 | 2,956,262 | -0.25(-0.81%) |
Sep 13, 2018 | 30.69 | 30.81 | 30.60 | 30.70 | 2,149,741 | -0.02(-0.08%) |
Sep 12, 2018 | 30.48 | 30.76 | 30.48 | 30.72 | 3,164,505 | +0.29(+0.95%) |
Sep 11, 2018 | 30.45 | 30.48 | 30.21 | 30.43 | 3,082,304 | -0.24(-0.79%) |
Sep 10, 2018 | 30.75 | 30.97 | 30.63 | 30.67 | 2,478,033 | -0.23(-0.76%) |
Sep 07, 2018 | 30.67 | 30.97 | 30.65 | 30.91 | 2,582,133 | -0.14(-0.45%) |
Sep 06, 2018 | 31.14 | 31.14 | 30.75 | 31.05 | 3,257,339 | -0.27(-0.87%) |
Sep 05, 2018 | 31.38 | 31.47 | 31.27 | 31.32 | 1,905,134 | -0.16(-0.52%) |
Sep 04, 2018 | 31.49 | 31.52 | 31.31 | 31.48 | 2,577,151 | -0.12(-0.40%) |
Aug 31, 2018 | 31.61 | 31.61 | 31.61 | 0 | -0.58(-1.79%) | |
Aug 30, 2018 | 32.16 | 32.34 | 32.10 | 32.19 | 1,804,433 | -0.27(-0.84%) |
Aug 29, 2018 | 32.23 | 32.48 | 32.23 | 32.46 | 2,279,751 | +0.17(+0.53%) |
Aug 28, 2018 | 32.25 | 32.31 | 32.20 | 32.29 | 2,326,590 | -0.09(-0.29%) |
Aug 27, 2018 | 32.33 | 32.39 | 32.24 | 32.38 | 2,165,823 | +0.16(+0.51%) |
Aug 24, 2018 | 32.17 | 32.23 | 32.05 | 32.22 | 1,692,038 | +0.09(+0.29%) |
Aug 23, 2018 | 32.30 | 32.30 | 32.01 | 32.12 | 3,361,402 | -0.30(-0.91%) |
Aug 22, 2018 | 32.55 | 32.61 | 32.38 | 32.42 | 2,035,146 | +0.03(+0.10%) |
Aug 21, 2018 | 32.60 | 32.61 | 32.35 | 32.39 | 2,841,947 | +0.13(+0.41%) |
Aug 20, 2018 | 32.16 | 32.37 | 32.16 | 32.26 | 2,628,640 | +0.06(+0.19%) |
Aug 17, 2018 | 31.93 | 32.22 | 31.90 | 32.19 | 2,399,553 | +0.33(+1.03%) |
Aug 16, 2018 | 31.76 | 32.00 | 31.72 | 31.87 | 3,336,407 | +0.29(+0.91%) |
Aug 15, 2018 | 31.45 | 31.66 | 31.31 | 31.58 | 4,456,673 | +0.52(+1.66%) |
Aug 14, 2018 | 31.30 | 31.33 | 31.03 | 31.06 | 2,191,869 | +0.02(+0.08%) |
Aug 13, 2018 | 31.10 | 31.17 | 30.95 | 31.04 | 4,216,470 | -0.30(-0.95%) |
Aug 10, 2018 | 31.41 | 31.50 | 31.25 | 31.34 | 2,824,420 | -0.55(-1.74%) |
Aug 09, 2018 | 31.95 | 32.05 | 31.86 | 31.89 | 2,473,619 | -0.20(-0.62%) |
Aug 08, 2018 | 31.97 | 32.16 | 31.87 | 32.09 | 2,670,738 | +0.13(+0.41%) |
Aug 07, 2018 | 32.02 | 32.18 | 31.94 | 31.96 | 3,434,131 | +0.42(+1.32%) |
Aug 06, 2018 | 31.52 | 31.65 | 31.45 | 31.54 | 2,239,350 | +0.06(+0.20%) |
Aug 03, 2018 | 30.91 | 31.56 | 30.91 | 31.48 | 4,160,492 | +0.18(+0.57%) |
Aug 02, 2018 | 31.05 | 31.33 | 30.86 | 31.30 | 5,628,414 | -0.39(-1.22%) |
Aug 01, 2018 | 31.92 | 31.97 | 31.68 | 31.69 | 4,308,180 | -0.39(-1.20%) |
Jul 31, 2018 | 31.93 | 32.10 | 31.93 | 32.07 | 3,994,547 | +0.39(+1.24%) |
Jul 30, 2018 | 31.57 | 31.76 | 31.51 | 31.68 | 2,278,163 | +0.25(+0.79%) |
Jul 27, 2018 | 31.47 | 31.50 | 31.27 | 31.43 | 2,986,970 | +0.31(+0.99%) |
Jul 26, 2018 | 30.81 | 31.27 | 30.79 | 31.12 | 4,575,017 | -0.12(-0.39%) |
Jul 25, 2018 | 32.05 | 32.07 | 31.04 | 31.25 | 6,576,638 | -0.53(-1.67%) |
Jul 24, 2018 | 31.47 | 31.83 | 31.41 | 31.78 | 4,636,004 | +0.21(+0.66%) |
Jul 23, 2018 | 31.68 | 31.79 | 31.54 | 31.57 | 4,458,627 | -0.72(-2.22%) |
Jul 20, 2018 | 31.23 | 32.64 | 31.20 | 32.29 | 14,154,636 | +0.91(+2.90%) |
Jul 19, 2018 | 31.29 | 31.46 | 31.19 | 31.38 | 2,799,704 | -0.22(-0.68%) |
Jul 18, 2018 | 31.75 | 31.75 | 31.51 | 31.60 | 2,706,758 | -0.13(-0.41%) |
Jul 17, 2018 | 31.62 | 31.84 | 31.60 | 31.73 | 2,923,188 | -0.05(-0.15%) |
Jul 16, 2018 | 31.79 | 31.88 | 31.73 | 31.77 | 1,626,988 | -0.42(-1.29%) |
Jul 13, 2018 | 32.10 | 32.22 | 32.09 | 32.19 | 1,866,106 | -0.01(-0.02%) |
Jul 12, 2018 | 32.04 | 32.22 | 32.02 | 32.20 | 3,078,948 | +0.50(+1.58%) |
Jul 11, 2018 | 31.79 | 31.87 | 31.62 | 31.70 | 1,872,544 | -0.25(-0.80%) |
Jul 10, 2018 | 31.94 | 32.03 | 31.89 | 31.95 | 2,778,721 | +0.33(+1.05%) |
Jul 09, 2018 | 31.76 | 31.76 | 31.50 | 31.62 | 2,766,409 | -0.02(-0.05%) |
Jul 06, 2018 | 31.46 | 31.73 | 31.38 | 31.63 | 2,419,255 | +0.22(+0.71%) |
Jul 05, 2018 | 31.26 | 31.51 | 31.22 | 31.41 | 1,775,374 | +0.06(+0.20%) |
Jul 03, 2018 | 31.35 | 31.35 | 31.35 | 0 | +0.41(+1.32%) |