Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 30.82 | 31.35 | 30.82 | 31.35 | 301,076 | +0.57(+1.85%) |
Sep 27, 2018 | 30.63 | 31.08 | 30.63 | 30.78 | 173,884 | +0.21(+0.67%) |
Sep 26, 2018 | 30.95 | 31.04 | 30.54 | 30.58 | 167,627 | -0.33(-1.06%) |
Sep 25, 2018 | 30.95 | 31.13 | 30.80 | 30.90 | 141,390 | +0.06(+0.18%) |
Sep 24, 2018 | 31.51 | 31.55 | 30.66 | 30.85 | 213,158 | -0.70(-2.21%) |
Sep 21, 2018 | 31.61 | 31.77 | 31.52 | 31.54 | 503,248 | -0.11(-0.36%) |
Sep 20, 2018 | 31.40 | 31.66 | 31.02 | 31.66 | 207,258 | +0.31(+1.00%) |
Sep 19, 2018 | 31.96 | 31.96 | 31.25 | 31.35 | 272,228 | -0.56(-1.76%) |
Sep 18, 2018 | 32.23 | 32.28 | 31.89 | 31.91 | 163,160 | -0.37(-1.14%) |
Sep 17, 2018 | 32.01 | 32.30 | 31.95 | 32.28 | 176,718 | +0.20(+0.62%) |
Sep 14, 2018 | 32.20 | 32.20 | 31.56 | 32.08 | 181,410 | -0.20(-0.61%) |
Sep 13, 2018 | 32.13 | 32.37 | 31.99 | 32.28 | 109,239 | +0.30(+0.95%) |
Sep 12, 2018 | 32.21 | 32.30 | 31.94 | 31.97 | 156,980 | -0.18(-0.57%) |
Sep 11, 2018 | 32.11 | 32.26 | 31.78 | 32.15 | 159,861 | +0.10(+0.31%) |
Sep 10, 2018 | 32.27 | 32.36 | 31.98 | 32.06 | 193,799 | -0.06(-0.18%) |
Sep 07, 2018 | 32.68 | 32.68 | 31.96 | 32.11 | 236,794 | -0.72(-2.20%) |
Sep 06, 2018 | 32.50 | 32.94 | 32.50 | 32.83 | 178,952 | +0.40(+1.22%) |
Sep 05, 2018 | 32.20 | 32.64 | 32.00 | 32.44 | 190,661 | +0.21(+0.66%) |
Sep 04, 2018 | 32.91 | 32.91 | 32.09 | 32.23 | 194,698 | -0.65(-1.98%) |
Aug 31, 2018 | 32.88 | 32.88 | 32.88 | 0 | +0.25(+0.76%) | |
Aug 30, 2018 | 32.68 | 32.80 | 32.51 | 32.63 | 131,353 | +0.00(+0.00%) |
Aug 29, 2018 | 32.61 | 32.78 | 32.40 | 32.63 | 169,709 | +0.13(+0.39%) |
Aug 28, 2018 | 32.12 | 32.52 | 31.97 | 32.50 | 139,926 | +0.41(+1.28%) |
Aug 27, 2018 | 32.36 | 32.40 | 31.92 | 32.09 | 187,355 | -0.24(-0.74%) |
Aug 24, 2018 | 32.25 | 32.37 | 32.05 | 32.33 | 163,326 | +0.09(+0.29%) |
Aug 23, 2018 | 32.30 | 32.38 | 32.20 | 32.24 | 120,411 | -0.08(-0.24%) |
Aug 22, 2018 | 32.26 | 32.33 | 32.02 | 32.32 | 153,772 | -0.01(-0.04%) |
Aug 21, 2018 | 32.28 | 32.49 | 32.18 | 32.33 | 273,910 | +0.07(+0.22%) |
Aug 20, 2018 | 32.42 | 32.73 | 32.19 | 32.26 | 360,828 | -0.04(-0.11%) |
Aug 17, 2018 | 31.97 | 32.39 | 31.92 | 32.30 | 270,835 | +0.37(+1.15%) |
Aug 16, 2018 | 31.63 | 31.97 | 31.44 | 31.93 | 359,830 | +0.34(+1.07%) |
Aug 15, 2018 | 31.20 | 31.66 | 31.16 | 31.59 | 267,199 | +0.41(+1.31%) |
Aug 14, 2018 | 30.66 | 31.30 | 30.59 | 31.18 | 354,722 | +0.55(+1.79%) |
Aug 13, 2018 | 30.42 | 30.67 | 30.32 | 30.63 | 225,778 | +0.21(+0.70%) |
Aug 10, 2018 | 30.38 | 30.72 | 29.95 | 30.42 | 223,733 | -0.09(-0.30%) |
Aug 09, 2018 | 30.24 | 30.72 | 29.78 | 30.51 | 253,708 | +0.68(+2.27%) |
Aug 08, 2018 | 30.22 | 30.22 | 29.77 | 29.84 | 172,133 | -0.41(-1.35%) |
Aug 07, 2018 | 30.13 | 30.28 | 29.94 | 30.25 | 146,108 | +0.17(+0.56%) |
Aug 06, 2018 | 29.98 | 30.26 | 29.98 | 30.08 | 159,669 | +0.04(+0.14%) |
Aug 03, 2018 | 29.72 | 30.05 | 29.58 | 30.03 | 203,871 | +0.39(+1.31%) |
Aug 02, 2018 | 29.77 | 29.89 | 29.56 | 29.65 | 126,001 | -0.13(-0.43%) |
Aug 01, 2018 | 29.51 | 29.79 | 29.20 | 29.77 | 157,755 | +0.05(+0.17%) |
Jul 31, 2018 | 29.41 | 30.14 | 29.36 | 29.72 | 275,652 | +0.43(+1.47%) |
Jul 30, 2018 | 28.95 | 29.37 | 28.90 | 29.29 | 191,327 | +0.24(+0.83%) |
Jul 27, 2018 | 29.47 | 29.59 | 28.79 | 29.05 | 335,955 | -0.28(-0.96%) |
Jul 26, 2018 | 29.24 | 29.60 | 29.24 | 29.34 | 167,543 | +0.11(+0.39%) |
Jul 25, 2018 | 28.86 | 29.34 | 28.78 | 29.22 | 230,719 | +0.35(+1.20%) |
Jul 24, 2018 | 29.26 | 29.26 | 28.73 | 28.88 | 264,609 | -0.30(-1.04%) |
Jul 23, 2018 | 29.41 | 29.48 | 28.95 | 29.18 | 206,533 | -0.21(-0.72%) |
Jul 20, 2018 | 29.53 | 29.62 | 29.20 | 29.39 | 195,336 | -0.11(-0.38%) |
Jul 19, 2018 | 28.89 | 29.61 | 28.87 | 29.51 | 201,772 | +0.62(+2.14%) |
Jul 18, 2018 | 28.94 | 29.13 | 28.63 | 28.89 | 231,467 | -0.17(-0.58%) |
Jul 17, 2018 | 29.35 | 29.58 | 28.99 | 29.06 | 398,928 | -0.28(-0.96%) |
Jul 16, 2018 | 29.58 | 29.66 | 29.25 | 29.34 | 217,493 | -0.25(-0.83%) |
Jul 13, 2018 | 29.81 | 29.97 | 29.52 | 29.58 | 209,984 | -0.16(-0.54%) |
Jul 12, 2018 | 29.74 | 29.87 | 29.51 | 29.74 | 267,753 | +0.03(+0.09%) |
Jul 11, 2018 | 29.88 | 30.12 | 29.70 | 29.72 | 428,786 | -0.22(-0.75%) |
Jul 10, 2018 | 30.08 | 30.34 | 29.87 | 29.94 | 442,478 | -0.22(-0.74%) |
Jul 09, 2018 | 30.80 | 30.81 | 30.00 | 30.16 | 319,785 | -0.64(-2.07%) |
Jul 06, 2018 | 30.76 | 30.92 | 30.57 | 30.80 | 240,195 | +0.11(+0.37%) |
Jul 05, 2018 | 30.41 | 30.69 | 30.15 | 30.69 | 278,264 | +0.44(+1.44%) |
Jul 03, 2018 | 30.26 | 30.26 | 30.26 | 0 | +0.16(+0.54%) |