Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 30.05 | 30.34 | 30.05 | 30.20 | 32,865 | +0.09(+0.30%) |
Sep 27, 2018 | 30.30 | 30.52 | 30.02 | 30.11 | 33,782 | -0.23(-0.75%) |
Sep 26, 2018 | 30.98 | 30.98 | 30.20 | 30.34 | 61,242 | -0.64(-2.06%) |
Sep 25, 2018 | 31.39 | 31.43 | 30.93 | 30.98 | 30,839 | -0.27(-0.87%) |
Sep 24, 2018 | 31.71 | 31.75 | 31.02 | 31.25 | 45,694 | -0.59(-1.86%) |
Sep 21, 2018 | 31.84 | 32.25 | 31.75 | 31.84 | 91,232 | -0.05(-0.14%) |
Sep 20, 2018 | 31.80 | 32.02 | 31.69 | 31.89 | 34,358 | +0.41(+1.30%) |
Sep 19, 2018 | 31.57 | 32.02 | 31.48 | 31.48 | 36,197 | -0.09(-0.29%) |
Sep 18, 2018 | 31.75 | 31.75 | 31.52 | 31.57 | 28,901 | -0.18(-0.57%) |
Sep 17, 2018 | 32.16 | 32.16 | 31.61 | 31.75 | 28,966 | -0.32(-0.99%) |
Sep 14, 2018 | 31.64 | 32.16 | 31.64 | 32.07 | 27,369 | +0.27(+0.86%) |
Sep 13, 2018 | 32.30 | 32.30 | 31.75 | 31.80 | 39,004 | -0.41(-1.27%) |
Sep 12, 2018 | 32.66 | 32.66 | 31.96 | 32.21 | 60,094 | -0.41(-1.26%) |
Sep 11, 2018 | 32.48 | 32.66 | 32.46 | 32.62 | 50,189 | +0.18(+0.56%) |
Sep 10, 2018 | 32.52 | 32.66 | 32.36 | 32.43 | 65,789 | -0.05(-0.14%) |
Sep 07, 2018 | 32.30 | 32.52 | 32.21 | 32.48 | 41,659 | +0.18(+0.56%) |
Sep 06, 2018 | 32.11 | 32.43 | 32.11 | 32.30 | 38,894 | +0.09(+0.28%) |
Sep 05, 2018 | 32.07 | 32.25 | 31.98 | 32.21 | 62,671 | +0.23(+0.71%) |
Sep 04, 2018 | 31.75 | 32.07 | 31.57 | 31.98 | 42,431 | +0.14(+0.43%) |
Aug 31, 2018 | 31.84 | 31.84 | 31.84 | 0 | +0.18(+0.57%) | |
Aug 30, 2018 | 31.48 | 31.84 | 31.39 | 31.66 | 23,471 | +0.05(+0.14%) |
Aug 29, 2018 | 31.71 | 32.16 | 31.25 | 31.61 | 41,386 | -0.14(-0.43%) |
Aug 28, 2018 | 32.16 | 32.16 | 31.71 | 31.75 | 21,202 | -0.36(-1.13%) |
Aug 27, 2018 | 32.21 | 32.48 | 32.07 | 32.11 | 24,165 | -0.05(-0.14%) |
Aug 24, 2018 | 32.16 | 32.57 | 32.11 | 32.16 | 33,415 | -0.09(-0.28%) |
Aug 23, 2018 | 32.39 | 32.66 | 32.21 | 32.25 | 38,349 | -0.41(-1.25%) |
Aug 22, 2018 | 32.71 | 32.78 | 32.39 | 32.66 | 24,275 | -0.09(-0.28%) |
Aug 21, 2018 | 32.30 | 32.98 | 32.30 | 32.75 | 23,370 | +0.36(+1.12%) |
Aug 20, 2018 | 32.48 | 32.62 | 32.16 | 32.39 | 24,173 | -0.05(-0.14%) |
Aug 17, 2018 | 32.48 | 33.21 | 32.39 | 32.43 | 76,393 | +0.05(+0.14%) |
Aug 16, 2018 | 31.66 | 32.51 | 31.66 | 32.39 | 58,280 | +0.82(+2.59%) |
Aug 15, 2018 | 32.11 | 32.11 | 31.48 | 31.57 | 38,949 | -0.50(-1.56%) |
Aug 14, 2018 | 31.80 | 32.30 | 31.48 | 32.07 | 41,275 | +0.23(+0.71%) |
Aug 13, 2018 | 32.07 | 32.21 | 31.57 | 31.84 | 45,532 | +0.00(+0.00%) |
Aug 10, 2018 | 31.75 | 32.02 | 31.43 | 31.84 | 40,779 | +0.05(+0.14%) |
Aug 09, 2018 | 31.75 | 31.93 | 31.59 | 31.80 | 20,484 | +0.09(+0.29%) |
Aug 08, 2018 | 31.40 | 31.80 | 31.16 | 31.71 | 16,872 | +0.27(+0.87%) |
Aug 07, 2018 | 31.66 | 31.93 | 31.25 | 31.43 | 30,073 | -0.27(-0.86%) |
Aug 06, 2018 | 31.71 | 31.93 | 31.48 | 31.71 | 26,446 | +0.05(+0.14%) |
Aug 03, 2018 | 32.52 | 32.52 | 31.61 | 31.66 | 24,291 | -0.82(-2.52%) |
Aug 02, 2018 | 32.39 | 32.71 | 32.16 | 32.48 | 29,298 | -0.05(-0.14%) |
Aug 01, 2018 | 32.75 | 32.84 | 32.16 | 32.52 | 43,614 | -0.05(-0.14%) |
Jul 31, 2018 | 32.93 | 32.93 | 32.21 | 32.57 | 80,094 | -0.09(-0.28%) |
Jul 30, 2018 | 32.75 | 32.98 | 32.52 | 32.66 | 88,397 | -0.05(-0.14%) |
Jul 27, 2018 | 32.80 | 33.02 | 32.52 | 32.71 | 61,554 | -0.14(-0.42%) |
Jul 26, 2018 | 31.80 | 32.93 | 31.57 | 32.84 | 50,690 | +1.36(+4.34%) |
Jul 25, 2018 | 31.43 | 32.32 | 31.02 | 31.48 | 57,580 | -1.77(-5.34%) |
Jul 24, 2018 | 33.57 | 33.57 | 33.02 | 33.25 | 30,012 | -0.23(-0.68%) |
Jul 23, 2018 | 33.16 | 33.68 | 33.16 | 33.48 | 24,882 | +0.32(+0.96%) |
Jul 20, 2018 | 33.25 | 33.39 | 33.07 | 33.16 | 43,451 | -0.11(-0.33%) |
Jul 19, 2018 | 32.95 | 33.36 | 32.73 | 33.27 | 34,531 | +0.36(+1.10%) |
Jul 18, 2018 | 32.68 | 33.00 | 32.64 | 32.91 | 31,052 | +0.27(+0.83%) |
Jul 17, 2018 | 32.86 | 33.18 | 32.64 | 32.64 | 27,796 | -0.09(-0.28%) |
Jul 16, 2018 | 32.50 | 32.82 | 32.50 | 32.73 | 27,296 | +0.27(+0.84%) |
Jul 13, 2018 | 32.68 | 32.82 | 32.41 | 32.46 | 21,482 | -0.27(-0.83%) |
Jul 12, 2018 | 33.13 | 32.55 | 32.73 | 23,862 | -0.41(-1.23%) | |
Jul 11, 2018 | 33.13 | 33.36 | 32.91 | 33.13 | 17,505 | +0.00(+0.00%) |
Jul 10, 2018 | 33.72 | 33.77 | 33.00 | 33.13 | 30,466 | -0.50(-1.48%) |
Jul 09, 2018 | 33.45 | 33.77 | 33.45 | 33.63 | 17,506 | +0.27(+0.81%) |
Jul 06, 2018 | 33.22 | 33.54 | 33.09 | 33.36 | 19,816 | +0.18(+0.54%) |
Jul 05, 2018 | 33.32 | 32.80 | 33.18 | 23,716 | +0.18(+0.55%) | |
Jul 03, 2018 | 33.00 | 33.00 | 33.00 | 0 | +0.00(+0.00%) |