Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 31.75 | 31.75 | 31.38 | 31.50 | 340,456 | -0.22(-0.69%) |
Sep 27, 2018 | 31.67 | 31.86 | 31.41 | 31.72 | 226,861 | +0.12(+0.39%) |
Sep 26, 2018 | 31.82 | 32.02 | 31.51 | 31.59 | 259,553 | -0.26(-0.82%) |
Sep 25, 2018 | 31.72 | 32.06 | 31.49 | 31.85 | 443,445 | +0.23(+0.72%) |
Sep 24, 2018 | 31.99 | 32.05 | 31.47 | 31.63 | 268,150 | -0.35(-1.09%) |
Sep 21, 2018 | 32.59 | 32.61 | 31.96 | 31.98 | 254,195 | -0.60(-1.85%) |
Sep 20, 2018 | 32.39 | 32.69 | 32.19 | 32.58 | 442,997 | +0.34(+1.05%) |
Sep 19, 2018 | 32.64 | 32.72 | 32.22 | 32.24 | 259,418 | -0.47(-1.44%) |
Sep 18, 2018 | 32.63 | 32.87 | 32.59 | 32.71 | 213,164 | -0.05(-0.16%) |
Sep 17, 2018 | 33.03 | 33.08 | 32.57 | 32.76 | 205,513 | -0.27(-0.82%) |
Sep 14, 2018 | 32.91 | 33.23 | 32.81 | 33.03 | 283,331 | +0.03(+0.11%) |
Sep 13, 2018 | 33.02 | 33.39 | 32.91 | 33.00 | 246,889 | +0.00(+0.00%) |
Sep 12, 2018 | 32.91 | 33.37 | 32.70 | 33.00 | 524,601 | +0.13(+0.40%) |
Sep 11, 2018 | 32.89 | 33.05 | 32.67 | 32.87 | 375,125 | +0.18(+0.56%) |
Sep 10, 2018 | 32.40 | 32.80 | 32.40 | 32.68 | 485,316 | +0.21(+0.64%) |
Sep 07, 2018 | 32.73 | 32.87 | 32.41 | 32.47 | 236,070 | -0.42(-1.27%) |
Sep 06, 2018 | 32.92 | 33.30 | 32.81 | 32.89 | 206,107 | -0.14(-0.42%) |
Sep 05, 2018 | 33.41 | 33.48 | 32.79 | 33.03 | 244,573 | -0.32(-0.97%) |
Sep 04, 2018 | 33.22 | 33.48 | 33.04 | 33.35 | 488,740 | +0.13(+0.39%) |
Aug 31, 2018 | 33.22 | 33.22 | 33.22 | 0 | -0.06(-0.18%) | |
Aug 30, 2018 | 33.09 | 33.41 | 33.08 | 33.28 | 203,420 | +0.17(+0.50%) |
Aug 29, 2018 | 33.12 | 33.21 | 33.01 | 33.12 | 321,095 | +0.04(+0.13%) |
Aug 28, 2018 | 33.52 | 33.62 | 33.03 | 33.08 | 357,126 | -0.22(-0.65%) |
Aug 27, 2018 | 33.30 | 33.49 | 33.20 | 33.29 | 332,241 | +0.13(+0.39%) |
Aug 24, 2018 | 33.27 | 33.28 | 33.03 | 33.16 | 334,800 | +0.07(+0.21%) |
Aug 23, 2018 | 33.22 | 33.35 | 32.99 | 33.09 | 253,864 | -0.11(-0.34%) |
Aug 22, 2018 | 33.41 | 33.61 | 33.10 | 33.21 | 300,202 | -0.23(-0.67%) |
Aug 21, 2018 | 33.20 | 33.64 | 33.20 | 33.43 | 850,774 | +0.22(+0.65%) |
Aug 20, 2018 | 32.95 | 33.43 | 32.82 | 33.21 | 424,649 | +0.27(+0.82%) |
Aug 17, 2018 | 32.82 | 33.19 | 32.82 | 32.95 | 399,224 | +0.06(+0.18%) |
Aug 16, 2018 | 32.88 | 33.36 | 32.57 | 32.89 | 996,305 | +0.22(+0.66%) |
Aug 15, 2018 | 32.64 | 32.81 | 32.48 | 32.67 | 527,481 | -0.04(-0.13%) |
Aug 14, 2018 | 32.92 | 33.22 | 32.60 | 32.71 | 634,446 | -0.02(-0.05%) |
Aug 13, 2018 | 32.76 | 33.06 | 32.49 | 32.73 | 530,265 | +0.08(+0.24%) |
Aug 10, 2018 | 31.52 | 33.44 | 31.52 | 32.65 | 1,412,959 | +2.46(+8.13%) |
Aug 09, 2018 | 30.10 | 30.46 | 30.00 | 30.20 | 384,580 | +0.24(+0.81%) |
Aug 08, 2018 | 29.75 | 30.04 | 29.48 | 29.95 | 265,484 | +0.30(+1.02%) |
Aug 07, 2018 | 29.68 | 30.02 | 29.59 | 29.65 | 446,664 | -0.03(-0.12%) |
Aug 06, 2018 | 29.80 | 29.85 | 29.54 | 29.68 | 188,573 | -0.05(-0.18%) |
Aug 03, 2018 | 29.32 | 29.87 | 29.32 | 29.74 | 333,647 | +0.35(+1.18%) |
Aug 02, 2018 | 28.74 | 29.39 | 28.63 | 29.39 | 265,865 | +0.62(+2.14%) |
Aug 01, 2018 | 28.85 | 29.15 | 28.76 | 28.77 | 190,577 | -0.10(-0.33%) |
Jul 31, 2018 | 28.56 | 29.02 | 28.42 | 28.87 | 164,799 | +0.36(+1.25%) |
Jul 30, 2018 | 28.65 | 28.76 | 28.44 | 28.51 | 218,193 | -0.04(-0.15%) |
Jul 27, 2018 | 28.59 | 28.82 | 28.21 | 28.56 | 255,969 | -0.10(-0.33%) |
Jul 26, 2018 | 28.03 | 28.80 | 28.02 | 28.65 | 270,814 | +0.60(+2.13%) |
Jul 25, 2018 | 27.87 | 28.09 | 27.77 | 28.05 | 407,751 | +0.27(+0.97%) |
Jul 24, 2018 | 28.20 | 28.38 | 27.73 | 27.78 | 529,465 | -0.37(-1.33%) |
Jul 23, 2018 | 28.36 | 28.36 | 28.06 | 28.16 | 323,355 | -0.23(-0.79%) |
Jul 20, 2018 | 28.30 | 28.92 | 28.30 | 28.38 | 338,618 | +0.05(+0.18%) |
Jul 19, 2018 | 28.43 | 28.58 | 28.25 | 28.33 | 663,471 | -0.13(-0.46%) |
Jul 18, 2018 | 28.23 | 28.65 | 28.20 | 28.46 | 569,752 | +0.20(+0.71%) |
Jul 17, 2018 | 28.76 | 28.90 | 28.20 | 28.26 | 608,086 | -0.47(-1.63%) |
Jul 16, 2018 | 28.90 | 29.11 | 28.69 | 28.73 | 397,057 | -0.24(-0.84%) |
Jul 13, 2018 | 28.62 | 29.15 | 28.46 | 28.97 | 335,702 | +0.40(+1.40%) |
Jul 12, 2018 | 28.68 | 29.05 | 28.54 | 28.57 | 456,561 | +0.05(+0.18%) |
Jul 11, 2018 | 29.58 | 29.58 | 28.36 | 28.52 | 621,044 | -1.42(-4.75%) |
Jul 10, 2018 | 29.93 | 30.22 | 29.88 | 29.94 | 236,243 | -0.16(-0.55%) |
Jul 09, 2018 | 29.81 | 30.21 | 29.81 | 30.11 | 250,478 | +0.47(+1.58%) |
Jul 06, 2018 | 29.66 | 29.79 | 29.20 | 29.64 | 461,349 | +0.04(+0.15%) |
Jul 05, 2018 | 29.50 | 29.65 | 29.30 | 29.60 | 351,560 | +0.24(+0.83%) |
Jul 03, 2018 | 29.35 | 29.35 | 29.35 | 0 | -0.71(-2.37%) |