Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 29.92 | 30.24 | 29.85 | 29.92 | 617,033 | -0.09(-0.30%) |
Sep 27, 2018 | 30.24 | 30.40 | 29.96 | 30.01 | 514,379 | -0.18(-0.61%) |
Sep 26, 2018 | 30.83 | 30.88 | 30.14 | 30.19 | 514,219 | -0.55(-1.79%) |
Sep 25, 2018 | 30.79 | 30.88 | 30.58 | 30.74 | 397,891 | +0.09(+0.30%) |
Sep 24, 2018 | 31.11 | 31.20 | 30.49 | 30.65 | 646,945 | -0.55(-1.76%) |
Sep 21, 2018 | 31.65 | 31.79 | 31.20 | 31.20 | 2,011,997 | -0.46(-1.44%) |
Sep 20, 2018 | 31.56 | 31.84 | 31.47 | 31.65 | 486,141 | +0.27(+0.87%) |
Sep 19, 2018 | 30.83 | 31.45 | 30.83 | 31.38 | 473,791 | +0.50(+1.63%) |
Sep 18, 2018 | 31.11 | 31.11 | 30.69 | 30.88 | 472,136 | -0.09(-0.30%) |
Sep 17, 2018 | 31.24 | 31.33 | 30.88 | 30.97 | 410,253 | -0.27(-0.88%) |
Sep 14, 2018 | 30.97 | 31.43 | 30.88 | 31.24 | 504,119 | +0.37(+1.19%) |
Sep 13, 2018 | 31.33 | 31.38 | 30.69 | 30.88 | 478,776 | -0.39(-1.26%) |
Sep 12, 2018 | 31.73 | 31.82 | 31.09 | 31.27 | 447,062 | -0.46(-1.43%) |
Sep 11, 2018 | 31.63 | 31.98 | 31.54 | 31.73 | 467,069 | +0.09(+0.29%) |
Sep 10, 2018 | 31.77 | 31.77 | 31.45 | 31.63 | 751,072 | +0.09(+0.29%) |
Sep 07, 2018 | 31.59 | 31.68 | 31.27 | 31.54 | 516,184 | +0.00(+0.00%) |
Sep 06, 2018 | 31.95 | 32.04 | 31.50 | 31.54 | 526,541 | -0.41(-1.28%) |
Sep 05, 2018 | 31.82 | 32.16 | 31.82 | 31.95 | 473,857 | +0.09(+0.29%) |
Sep 04, 2018 | 31.73 | 32.09 | 31.50 | 31.86 | 501,106 | +0.18(+0.57%) |
Aug 31, 2018 | 31.68 | 31.68 | 31.68 | 0 | +0.14(+0.43%) | |
Aug 30, 2018 | 31.36 | 31.79 | 31.27 | 31.54 | 498,498 | +0.09(+0.29%) |
Aug 29, 2018 | 31.32 | 31.50 | 30.93 | 31.45 | 406,114 | +0.18(+0.58%) |
Aug 28, 2018 | 31.45 | 31.50 | 31.04 | 31.27 | 645,713 | -0.09(-0.29%) |
Aug 27, 2018 | 31.50 | 31.73 | 31.22 | 31.36 | 545,078 | -0.05(-0.14%) |
Aug 24, 2018 | 31.36 | 31.59 | 31.32 | 31.41 | 629,219 | +0.05(+0.15%) |
Aug 23, 2018 | 31.68 | 31.68 | 31.20 | 31.36 | 653,709 | -0.27(-0.86%) |
Aug 22, 2018 | 31.86 | 31.95 | 31.41 | 31.63 | 888,715 | -0.27(-0.86%) |
Aug 21, 2018 | 31.59 | 32.23 | 31.32 | 31.91 | 969,582 | +0.41(+1.30%) |
Aug 20, 2018 | 31.45 | 31.66 | 31.18 | 31.50 | 760,842 | +0.05(+0.14%) |
Aug 17, 2018 | 31.18 | 31.54 | 31.13 | 31.45 | 765,982 | +0.18(+0.58%) |
Aug 16, 2018 | 30.95 | 31.59 | 30.95 | 31.27 | 414,554 | +0.50(+1.63%) |
Aug 15, 2018 | 31.18 | 31.45 | 30.72 | 30.77 | 648,432 | -0.50(-1.60%) |
Aug 14, 2018 | 30.95 | 31.68 | 30.95 | 31.27 | 526,384 | +0.46(+1.48%) |
Aug 13, 2018 | 31.04 | 31.32 | 30.75 | 30.81 | 647,642 | -0.27(-0.88%) |
Aug 10, 2018 | 30.68 | 31.41 | 30.68 | 31.09 | 628,780 | +0.14(+0.44%) |
Aug 09, 2018 | 30.91 | 31.13 | 30.86 | 30.95 | 481,306 | +0.00(+0.00%) |
Aug 08, 2018 | 30.68 | 31.04 | 30.63 | 30.95 | 591,234 | +0.23(+0.74%) |
Aug 07, 2018 | 30.41 | 30.86 | 30.36 | 30.72 | 499,591 | +0.41(+1.35%) |
Aug 06, 2018 | 30.27 | 30.43 | 30.00 | 30.31 | 195,899 | +0.09(+0.30%) |
Aug 03, 2018 | 30.54 | 30.77 | 30.13 | 30.22 | 335,700 | -0.36(-1.19%) |
Aug 02, 2018 | 30.00 | 30.70 | 29.90 | 30.59 | 380,014 | +0.41(+1.36%) |
Aug 01, 2018 | 30.04 | 30.31 | 29.84 | 30.18 | 277,614 | +0.23(+0.76%) |
Jul 31, 2018 | 30.09 | 30.09 | 29.54 | 29.95 | 474,414 | -0.05(-0.15%) |
Jul 30, 2018 | 30.18 | 30.45 | 29.95 | 30.00 | 338,371 | -0.27(-0.90%) |
Jul 27, 2018 | 30.45 | 30.63 | 30.09 | 30.27 | 390,406 | -0.18(-0.60%) |
Jul 26, 2018 | 30.36 | 30.75 | 30.36 | 30.45 | 462,566 | +0.27(+0.90%) |
Jul 25, 2018 | 30.63 | 30.63 | 30.04 | 30.18 | 896,159 | -0.50(-1.63%) |
Jul 24, 2018 | 31.27 | 31.27 | 30.31 | 30.68 | 817,711 | -0.59(-1.89%) |
Jul 23, 2018 | 30.72 | 31.29 | 30.63 | 31.27 | 742,196 | +0.41(+1.33%) |
Jul 20, 2018 | 31.04 | 31.09 | 30.13 | 30.86 | 1,038,570 | -0.18(-0.59%) |
Jul 19, 2018 | 31.13 | 31.13 | 30.36 | 31.04 | 1,228,160 | +0.05(+0.15%) |
Jul 18, 2018 | 30.59 | 31.27 | 30.59 | 31.00 | 635,704 | +0.41(+1.34%) |
Jul 17, 2018 | 30.72 | 30.86 | 30.45 | 30.59 | 381,791 | -0.18(-0.59%) |
Jul 16, 2018 | 30.54 | 30.79 | 30.47 | 30.77 | 401,690 | +0.41(+1.35%) |
Jul 13, 2018 | 30.54 | 30.95 | 30.31 | 30.36 | 620,068 | -0.32(-1.04%) |
Jul 12, 2018 | 31.18 | 31.18 | 30.41 | 30.68 | 525,444 | -0.18(-0.59%) |
Jul 11, 2018 | 30.77 | 31.00 | 30.68 | 30.86 | 551,519 | -0.05(-0.15%) |
Jul 10, 2018 | 31.59 | 31.77 | 30.79 | 30.91 | 594,923 | -0.73(-2.30%) |
Jul 09, 2018 | 31.04 | 31.91 | 30.95 | 31.63 | 679,246 | +0.82(+2.66%) |
Jul 06, 2018 | 30.54 | 30.95 | 30.31 | 30.81 | 399,552 | +0.23(+0.74%) |
Jul 05, 2018 | 30.45 | 30.63 | 30.13 | 30.59 | 433,664 | +0.46(+1.51%) |
Jul 03, 2018 | 30.13 | 30.13 | 30.13 | 0 | -0.36(-1.19%) |