Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 31.64 | 31.71 | 31.56 | 31.65 | 316,500 | +0.04(+0.13%) |
Sep 27, 2018 | 31.83 | 31.89 | 31.57 | 31.61 | 385,359 | -0.36(-1.13%) |
Sep 26, 2018 | 31.93 | 32.07 | 31.90 | 31.97 | 235,751 | +0.22(+0.69%) |
Sep 25, 2018 | 31.77 | 31.82 | 31.68 | 31.75 | 198,551 | +0.22(+0.70%) |
Sep 24, 2018 | 31.64 | 31.65 | 31.48 | 31.53 | 222,245 | -0.15(-0.47%) |
Sep 21, 2018 | 31.67 | 31.78 | 31.65 | 31.68 | 156,000 | +0.01(+0.03%) |
Sep 20, 2018 | 31.53 | 31.68 | 31.51 | 31.67 | 292,096 | -0.01(-0.03%) |
Sep 19, 2018 | 31.75 | 31.78 | 31.64 | 31.68 | 224,792 | -0.18(-0.56%) |
Sep 18, 2018 | 31.72 | 31.89 | 31.60 | 31.86 | 346,140 | +0.72(+2.31%) |
Sep 17, 2018 | 31.02 | 31.26 | 31.02 | 31.14 | 272,873 | +0.17(+0.55%) |
Sep 14, 2018 | 30.68 | 31.01 | 30.68 | 30.97 | 401,700 | +0.63(+2.08%) |
Sep 13, 2018 | 30.73 | 30.77 | 30.14 | 30.34 | 882,468 | -0.13(-0.43%) |
Sep 12, 2018 | 30.32 | 30.53 | 30.32 | 30.47 | 212,527 | -0.22(-0.72%) |
Sep 11, 2018 | 30.57 | 30.72 | 30.45 | 30.69 | 211,663 | +0.05(+0.16%) |
Sep 10, 2018 | 30.72 | 30.75 | 30.64 | 30.64 | 158,549 | +0.04(+0.13%) |
Sep 07, 2018 | 30.65 | 30.68 | 30.49 | 30.60 | 278,700 | -0.41(-1.32%) |
Sep 06, 2018 | 31.02 | 31.02 | 30.86 | 31.01 | 183,023 | -0.08(-0.26%) |
Sep 05, 2018 | 31.13 | 31.20 | 31.00 | 31.09 | 373,976 | -0.36(-1.14%) |
Sep 04, 2018 | 31.48 | 31.53 | 31.35 | 31.45 | 214,863 | -0.64(-1.99%) |
Aug 31, 2018 | 32.09 | 32.09 | 32.09 | 0 | +0.08(+0.25%) | |
Aug 30, 2018 | 32.05 | 32.08 | 31.91 | 32.01 | 257,743 | -0.26(-0.81%) |
Aug 29, 2018 | 32.10 | 32.27 | 32.08 | 32.27 | 218,300 | +0.18(+0.56%) |
Aug 28, 2018 | 32.09 | 32.19 | 32.07 | 32.09 | 148,270 | +0.12(+0.38%) |
Aug 27, 2018 | 31.90 | 31.99 | 31.81 | 31.97 | 145,092 | +0.45(+1.43%) |
Aug 24, 2018 | 31.62 | 31.62 | 31.51 | 31.52 | 95,200 | -0.01(-0.03%) |
Aug 23, 2018 | 31.63 | 31.63 | 31.52 | 31.53 | 168,250 | -0.13(-0.41%) |
Aug 22, 2018 | 31.74 | 31.74 | 31.63 | 31.66 | 474,877 | +0.11(+0.35%) |
Aug 21, 2018 | 31.72 | 31.72 | 31.53 | 31.55 | 281,496 | -0.18(-0.57%) |
Aug 20, 2018 | 31.77 | 31.81 | 31.68 | 31.73 | 145,866 | -0.10(-0.31%) |
Aug 17, 2018 | 31.63 | 31.86 | 31.57 | 31.83 | 215,800 | +0.31(+0.98%) |
Aug 16, 2018 | 31.49 | 31.62 | 31.47 | 31.52 | 209,902 | +0.06(+0.19%) |
Aug 15, 2018 | 31.45 | 31.54 | 31.38 | 31.46 | 255,587 | -0.48(-1.50%) |
Aug 14, 2018 | 31.89 | 32.08 | 31.88 | 31.94 | 293,901 | +0.25(+0.79%) |
Aug 13, 2018 | 31.93 | 31.93 | 31.66 | 31.69 | 266,469 | -0.39(-1.22%) |
Aug 10, 2018 | 32.16 | 32.20 | 32.00 | 32.08 | 319,600 | -0.17(-0.53%) |
Aug 09, 2018 | 32.36 | 32.41 | 32.24 | 32.25 | 163,739 | -0.18(-0.56%) |
Aug 08, 2018 | 32.47 | 32.49 | 32.38 | 32.43 | 108,297 | -0.05(-0.15%) |
Aug 07, 2018 | 32.37 | 32.51 | 32.33 | 32.48 | 276,995 | +0.64(+2.01%) |
Aug 06, 2018 | 32.07 | 32.08 | 31.79 | 31.84 | 774,585 | -0.45(-1.39%) |
Aug 03, 2018 | 32.13 | 32.29 | 32.09 | 32.29 | 126,900 | +0.18(+0.56%) |
Aug 02, 2018 | 32.00 | 32.11 | 31.92 | 32.11 | 178,062 | +0.05(+0.16%) |
Aug 01, 2018 | 32.13 | 32.14 | 31.96 | 32.06 | 265,511 | -0.33(-1.02%) |
Jul 31, 2018 | 32.38 | 32.42 | 32.25 | 32.39 | 327,066 | +0.18(+0.56%) |
Jul 30, 2018 | 32.42 | 32.48 | 32.16 | 32.21 | 574,381 | +0.14(+0.44%) |
Jul 27, 2018 | 32.05 | 32.10 | 31.97 | 32.07 | 325,000 | +0.36(+1.14%) |
Jul 26, 2018 | 31.71 | 32.13 | 31.68 | 31.71 | 520,524 | -0.31(-0.97%) |
Jul 25, 2018 | 31.97 | 32.05 | 31.85 | 32.02 | 516,025 | +0.25(+0.79%) |
Jul 24, 2018 | 31.93 | 31.94 | 31.75 | 31.77 | 453,823 | -0.11(-0.35%) |
Jul 23, 2018 | 31.89 | 31.93 | 31.83 | 31.88 | 232,655 | +0.15(+0.47%) |
Jul 20, 2018 | 31.74 | 31.88 | 31.73 | 31.73 | 159,658 | +0.04(+0.13%) |
Jul 19, 2018 | 31.62 | 31.75 | 31.53 | 31.69 | 339,151 | -0.01(-0.03%) |
Jul 18, 2018 | 31.74 | 31.74 | 31.55 | 31.70 | 242,976 | -0.10(-0.31%) |
Jul 17, 2018 | 31.67 | 31.80 | 31.66 | 31.80 | 363,155 | +0.34(+1.08%) |
Jul 16, 2018 | 31.62 | 31.71 | 31.44 | 31.46 | 213,649 | -0.15(-0.47%) |
Jul 13, 2018 | 31.51 | 31.61 | 31.48 | 31.61 | 173,413 | +0.25(+0.80%) |
Jul 12, 2018 | 31.35 | 31.42 | 31.23 | 31.36 | 286,924 | -0.21(-0.67%) |
Jul 11, 2018 | 31.69 | 31.82 | 31.51 | 31.57 | 175,420 | -0.41(-1.28%) |
Jul 10, 2018 | 31.88 | 31.98 | 31.84 | 31.98 | 194,823 | +0.11(+0.35%) |
Jul 09, 2018 | 31.83 | 31.87 | 31.68 | 31.87 | 344,311 | +0.37(+1.17%) |
Jul 06, 2018 | 31.48 | 31.59 | 31.42 | 31.50 | 374,397 | -0.20(-0.63%) |
Jul 05, 2018 | 31.76 | 31.77 | 31.63 | 31.70 | 237,587 | +0.02(+0.06%) |
Jul 03, 2018 | 31.68 | 31.68 | 31.68 | 0 | -0.30(-0.94%) |