Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 31.57 | 32.84 | 31.52 | 32.47 | 10,570 | +0.94(+2.99%) |
Sep 27, 2018 | 32.04 | 32.04 | 31.20 | 31.52 | 3,618 | -0.53(-1.65%) |
Sep 26, 2018 | 31.83 | 32.46 | 31.74 | 32.05 | 8,068 | +0.40(+1.25%) |
Sep 25, 2018 | 31.48 | 32.19 | 31.18 | 31.66 | 17,320 | -0.03(-0.11%) |
Sep 24, 2018 | 31.81 | 32.40 | 31.42 | 31.69 | 10,074 | -0.44(-1.36%) |
Sep 21, 2018 | 31.93 | 32.13 | 31.52 | 32.13 | 32,304 | +0.15(+0.47%) |
Sep 20, 2018 | 32.13 | 32.15 | 31.68 | 31.98 | 6,288 | +0.06(+0.18%) |
Sep 19, 2018 | 31.91 | 32.75 | 31.71 | 31.92 | 6,344 | +0.08(+0.24%) |
Sep 18, 2018 | 32.21 | 32.86 | 31.66 | 31.84 | 9,144 | -0.20(-0.63%) |
Sep 17, 2018 | 32.05 | 32.65 | 31.68 | 32.05 | 9,406 | +0.37(+1.17%) |
Sep 14, 2018 | 31.57 | 32.52 | 31.57 | 31.68 | 3,087 | +0.34(+1.07%) |
Sep 13, 2018 | 32.21 | 32.77 | 31.15 | 31.34 | 10,728 | -0.32(-1.01%) |
Sep 12, 2018 | 31.24 | 32.24 | 31.24 | 31.66 | 4,658 | +0.41(+1.32%) |
Sep 11, 2018 | 31.32 | 31.66 | 30.36 | 31.25 | 6,554 | -0.55(-1.72%) |
Sep 10, 2018 | 33.13 | 33.13 | 30.57 | 31.79 | 11,694 | -1.77(-5.27%) |
Sep 07, 2018 | 33.26 | 33.56 | 32.69 | 33.56 | 8,669 | +0.34(+1.01%) |
Sep 06, 2018 | 33.86 | 33.86 | 32.87 | 33.22 | 13,931 | -0.48(-1.42%) |
Sep 05, 2018 | 33.72 | 34.25 | 33.70 | 33.70 | 1,549 | -0.03(-0.07%) |
Sep 04, 2018 | 34.36 | 34.75 | 33.73 | 33.73 | 4,810 | -0.50(-1.45%) |
Aug 31, 2018 | 34.23 | 34.23 | 34.23 | 0 | -0.06(-0.17%) | |
Aug 30, 2018 | 34.73 | 34.88 | 34.29 | 34.29 | 7,317 | -0.65(-1.86%) |
Aug 29, 2018 | 35.18 | 35.44 | 34.73 | 34.93 | 3,634 | -0.32(-0.91%) |
Aug 28, 2018 | 34.73 | 35.48 | 34.53 | 35.25 | 2,742 | +0.83(+2.42%) |
Aug 27, 2018 | 34.98 | 35.26 | 34.41 | 34.42 | 11,223 | -1.05(-2.97%) |
Aug 24, 2018 | 34.86 | 35.47 | 34.11 | 35.47 | 6,175 | +0.34(+0.96%) |
Aug 23, 2018 | 34.61 | 35.14 | 34.52 | 35.14 | 1,669 | +0.40(+1.14%) |
Aug 22, 2018 | 34.88 | 34.97 | 34.38 | 34.74 | 8,000 | -0.29(-0.84%) |
Aug 21, 2018 | 34.96 | 35.04 | 34.57 | 35.04 | 6,197 | -0.14(-0.41%) |
Aug 20, 2018 | 34.34 | 35.48 | 34.34 | 35.18 | 2,405 | +0.68(+1.98%) |
Aug 17, 2018 | 35.14 | 35.23 | 34.21 | 34.50 | 8,432 | -0.78(-2.22%) |
Aug 16, 2018 | 35.12 | 35.42 | 34.86 | 35.28 | 3,489 | +0.96(+2.80%) |
Aug 15, 2018 | 34.52 | 35.20 | 33.59 | 34.32 | 3,796 | +0.61(+1.81%) |
Aug 14, 2018 | 34.49 | 34.49 | 33.65 | 33.71 | 4,966 | -0.57(-1.66%) |
Aug 13, 2018 | 34.74 | 34.74 | 34.27 | 34.28 | 2,826 | -0.44(-1.25%) |
Aug 10, 2018 | 34.71 | 34.99 | 34.71 | 34.71 | 1,314 | -0.45(-1.29%) |
Aug 09, 2018 | 35.25 | 35.25 | 34.27 | 35.16 | 2,978 | -0.17(-0.47%) |
Aug 08, 2018 | 35.42 | 35.42 | 34.45 | 35.33 | 8,756 | -0.41(-1.15%) |
Aug 07, 2018 | 35.98 | 35.98 | 34.53 | 35.74 | 3,550 | +1.20(+3.46%) |
Aug 06, 2018 | 35.16 | 35.20 | 34.41 | 34.55 | 2,352 | -0.26(-0.75%) |
Aug 03, 2018 | 35.41 | 35.41 | 34.41 | 34.80 | 6,331 | -0.47(-1.33%) |
Aug 02, 2018 | 34.65 | 35.27 | 34.61 | 35.27 | 1,379 | -0.01(-0.02%) |
Aug 01, 2018 | 35.68 | 35.73 | 34.90 | 35.28 | 7,669 | -0.18(-0.50%) |
Jul 31, 2018 | 35.58 | 36.08 | 35.12 | 35.46 | 9,078 | -0.33(-0.94%) |
Jul 30, 2018 | 35.27 | 35.99 | 34.97 | 35.79 | 8,341 | +0.21(+0.59%) |
Jul 27, 2018 | 36.88 | 36.88 | 35.47 | 35.58 | 8,959 | -1.61(-4.32%) |
Jul 26, 2018 | 36.19 | 37.19 | 35.66 | 37.19 | 9,613 | +0.94(+2.59%) |
Jul 25, 2018 | 36.97 | 37.56 | 35.71 | 36.25 | 9,861 | -0.65(-1.77%) |
Jul 24, 2018 | 37.05 | 37.52 | 36.77 | 36.91 | 8,542 | -0.28(-0.74%) |
Jul 23, 2018 | 37.61 | 37.83 | 37.04 | 37.18 | 11,732 | -0.62(-1.64%) |
Jul 20, 2018 | 37.78 | 38.25 | 37.04 | 37.80 | 7,899 | +0.02(+0.04%) |
Jul 19, 2018 | 37.17 | 38.86 | 37.14 | 37.78 | 20,969 | +0.81(+2.20%) |
Jul 18, 2018 | 37.96 | 38.26 | 36.96 | 36.97 | 9,018 | -0.70(-1.87%) |
Jul 17, 2018 | 37.56 | 38.46 | 37.56 | 37.68 | 6,216 | +0.47(+1.26%) |
Jul 16, 2018 | 37.13 | 37.68 | 37.13 | 37.21 | 7,005 | +0.08(+0.20%) |
Jul 13, 2018 | 37.91 | 37.91 | 36.94 | 37.13 | 5,789 | -1.11(-2.91%) |
Jul 12, 2018 | 38.97 | 38.97 | 37.42 | 38.25 | 29,635 | -0.46(-1.19%) |
Jul 11, 2018 | 38.72 | 38.99 | 38.30 | 38.71 | 12,136 | -0.10(-0.26%) |
Jul 10, 2018 | 37.69 | 39.12 | 37.06 | 38.81 | 41,186 | +1.00(+2.63%) |
Jul 09, 2018 | 36.77 | 37.92 | 36.44 | 37.81 | 15,928 | +1.20(+3.27%) |
Jul 06, 2018 | 36.83 | 36.83 | 35.57 | 36.61 | 32,799 | +0.03(+0.09%) |
Jul 05, 2018 | 35.45 | 36.83 | 35.39 | 36.58 | 10,751 | +1.01(+2.85%) |
Jul 03, 2018 | 35.57 | 35.57 | 35.57 | 0 | -0.09(-0.26%) |