Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 31.57 | 32.83 | 31.51 | 32.46 | 10,572 | +0.94(+2.99%) |
Sep 27, 2018 | 32.03 | 32.03 | 31.19 | 31.52 | 3,619 | -0.53(-1.65%) |
Sep 26, 2018 | 31.82 | 32.45 | 31.73 | 32.05 | 8,071 | +0.40(+1.25%) |
Sep 25, 2018 | 31.47 | 32.19 | 31.17 | 31.65 | 17,325 | -0.03(-0.11%) |
Sep 24, 2018 | 31.80 | 32.39 | 31.41 | 31.68 | 10,077 | -0.44(-1.36%) |
Sep 21, 2018 | 31.92 | 32.12 | 31.52 | 32.12 | 32,312 | +0.15(+0.47%) |
Sep 20, 2018 | 32.12 | 32.14 | 31.67 | 31.97 | 6,290 | +0.06(+0.18%) |
Sep 19, 2018 | 31.90 | 32.74 | 31.71 | 31.91 | 6,346 | +0.08(+0.24%) |
Sep 18, 2018 | 32.20 | 32.85 | 31.65 | 31.84 | 9,147 | -0.20(-0.63%) |
Sep 17, 2018 | 32.04 | 32.64 | 31.68 | 32.04 | 9,408 | +0.37(+1.17%) |
Sep 14, 2018 | 31.57 | 32.51 | 31.57 | 31.67 | 3,088 | +0.34(+1.07%) |
Sep 13, 2018 | 32.20 | 32.76 | 31.15 | 31.33 | 10,730 | -0.32(-1.01%) |
Sep 12, 2018 | 31.23 | 32.23 | 31.23 | 31.65 | 4,659 | +0.41(+1.32%) |
Sep 11, 2018 | 31.31 | 31.65 | 30.35 | 31.24 | 6,556 | -0.55(-1.72%) |
Sep 10, 2018 | 33.12 | 33.12 | 30.56 | 31.79 | 11,697 | -1.77(-5.27%) |
Sep 07, 2018 | 33.25 | 33.55 | 32.69 | 33.55 | 8,672 | +0.34(+1.01%) |
Sep 06, 2018 | 33.85 | 33.85 | 32.86 | 33.22 | 13,934 | -0.48(-1.42%) |
Sep 05, 2018 | 33.71 | 34.24 | 33.70 | 33.70 | 1,550 | -0.03(-0.08%) |
Sep 04, 2018 | 34.35 | 34.74 | 33.72 | 33.72 | 4,811 | -0.50(-1.45%) |
Aug 31, 2018 | 34.22 | 34.22 | 34.22 | 0 | -0.06(-0.17%) | |
Aug 30, 2018 | 34.72 | 34.87 | 34.28 | 34.28 | 7,319 | -0.65(-1.86%) |
Aug 29, 2018 | 35.17 | 35.43 | 34.72 | 34.92 | 3,635 | -0.32(-0.91%) |
Aug 28, 2018 | 34.72 | 35.47 | 34.52 | 35.24 | 2,743 | +0.83(+2.42%) |
Aug 27, 2018 | 34.98 | 35.25 | 34.40 | 34.41 | 11,226 | -1.05(-2.97%) |
Aug 24, 2018 | 34.85 | 35.46 | 34.10 | 35.46 | 6,177 | +0.34(+0.96%) |
Aug 23, 2018 | 34.60 | 35.13 | 34.51 | 35.13 | 1,670 | +0.40(+1.14%) |
Aug 22, 2018 | 34.87 | 34.96 | 34.37 | 34.73 | 8,002 | -0.29(-0.84%) |
Aug 21, 2018 | 34.95 | 35.03 | 34.56 | 35.03 | 6,198 | -0.14(-0.41%) |
Aug 20, 2018 | 34.34 | 35.47 | 34.34 | 35.17 | 2,405 | +0.68(+1.98%) |
Aug 17, 2018 | 35.14 | 35.22 | 34.20 | 34.49 | 8,434 | -0.78(-2.22%) |
Aug 16, 2018 | 35.11 | 35.41 | 34.85 | 35.27 | 3,490 | +0.96(+2.80%) |
Aug 15, 2018 | 34.52 | 35.19 | 33.58 | 34.31 | 3,797 | +0.61(+1.81%) |
Aug 14, 2018 | 34.48 | 34.48 | 33.64 | 33.70 | 4,967 | -0.57(-1.66%) |
Aug 13, 2018 | 34.73 | 34.73 | 34.26 | 34.27 | 2,827 | -0.44(-1.25%) |
Aug 10, 2018 | 34.70 | 34.98 | 34.70 | 34.70 | 1,314 | -0.45(-1.29%) |
Aug 09, 2018 | 35.24 | 35.24 | 34.26 | 35.16 | 2,979 | -0.17(-0.47%) |
Aug 08, 2018 | 35.42 | 35.42 | 34.44 | 35.32 | 8,759 | -0.41(-1.15%) |
Aug 07, 2018 | 35.97 | 35.97 | 34.52 | 35.73 | 3,551 | +1.20(+3.47%) |
Aug 06, 2018 | 35.16 | 35.19 | 34.40 | 34.54 | 2,352 | -0.26(-0.75%) |
Aug 03, 2018 | 35.40 | 35.40 | 34.40 | 34.80 | 6,333 | -0.47(-1.33%) |
Aug 02, 2018 | 34.65 | 35.26 | 34.60 | 35.26 | 1,380 | -0.01(-0.02%) |
Aug 01, 2018 | 35.67 | 35.72 | 34.89 | 35.27 | 7,671 | -0.18(-0.50%) |
Jul 31, 2018 | 35.57 | 36.07 | 35.11 | 35.45 | 9,080 | -0.33(-0.94%) |
Jul 30, 2018 | 35.26 | 35.98 | 34.96 | 35.78 | 8,343 | +0.21(+0.59%) |
Jul 27, 2018 | 36.87 | 36.87 | 35.47 | 35.57 | 8,962 | -1.61(-4.32%) |
Jul 26, 2018 | 36.18 | 37.18 | 35.65 | 37.18 | 9,615 | +0.94(+2.59%) |
Jul 25, 2018 | 36.96 | 37.55 | 35.70 | 36.24 | 9,864 | -0.65(-1.77%) |
Jul 24, 2018 | 37.04 | 37.51 | 36.76 | 36.90 | 8,545 | -0.28(-0.74%) |
Jul 23, 2018 | 37.60 | 37.82 | 37.03 | 37.17 | 11,735 | -0.62(-1.64%) |
Jul 20, 2018 | 37.77 | 38.24 | 37.03 | 37.79 | 7,901 | +0.02(+0.04%) |
Jul 19, 2018 | 37.16 | 38.85 | 37.14 | 37.77 | 20,975 | +0.81(+2.20%) |
Jul 18, 2018 | 37.95 | 38.25 | 36.95 | 36.96 | 9,020 | -0.70(-1.87%) |
Jul 17, 2018 | 37.55 | 38.45 | 37.55 | 37.67 | 6,218 | +0.47(+1.26%) |
Jul 16, 2018 | 37.12 | 37.67 | 37.12 | 37.20 | 7,007 | +0.08(+0.20%) |
Jul 13, 2018 | 37.90 | 37.90 | 36.93 | 37.12 | 5,790 | -1.11(-2.91%) |
Jul 12, 2018 | 38.95 | 38.95 | 37.41 | 38.24 | 29,643 | -0.46(-1.19%) |
Jul 11, 2018 | 38.71 | 38.98 | 38.29 | 38.70 | 12,139 | -0.10(-0.26%) |
Jul 10, 2018 | 37.68 | 39.11 | 37.05 | 38.80 | 41,197 | +1.00(+2.63%) |
Jul 09, 2018 | 36.76 | 37.91 | 36.43 | 37.80 | 15,932 | +1.20(+3.27%) |
Jul 06, 2018 | 36.82 | 36.82 | 35.56 | 36.60 | 32,807 | +0.03(+0.09%) |
Jul 05, 2018 | 35.44 | 36.82 | 35.38 | 36.57 | 10,754 | +1.01(+2.85%) |
Jul 03, 2018 | 35.56 | 35.56 | 35.56 | 0 | -0.09(-0.26%) |