Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 30.56 | 30.89 | 30.23 | 30.54 | 1,166,710 | -0.24(-0.77%) |
Sep 27, 2018 | 30.86 | 31.26 | 30.41 | 30.77 | 1,655,752 | +0.06(+0.19%) |
Sep 26, 2018 | 30.48 | 31.14 | 30.48 | 30.72 | 1,987,528 | +0.29(+0.97%) |
Sep 25, 2018 | 30.67 | 30.71 | 30.04 | 30.42 | 838,694 | -0.22(-0.71%) |
Sep 24, 2018 | 32.18 | 32.18 | 30.61 | 30.64 | 1,696,550 | -1.59(-4.92%) |
Sep 21, 2018 | 32.62 | 32.73 | 32.09 | 32.23 | 2,407,201 | -0.40(-1.22%) |
Sep 20, 2018 | 32.61 | 32.97 | 31.65 | 32.63 | 1,735,052 | +0.28(+0.88%) |
Sep 19, 2018 | 31.91 | 32.76 | 31.88 | 32.34 | 1,114,664 | +0.49(+1.55%) |
Sep 18, 2018 | 31.81 | 32.17 | 31.17 | 31.85 | 1,763,797 | +0.05(+0.15%) |
Sep 17, 2018 | 32.39 | 32.76 | 31.46 | 31.80 | 1,196,015 | -0.54(-1.67%) |
Sep 14, 2018 | 32.00 | 32.59 | 31.55 | 32.34 | 1,521,722 | +0.23(+0.71%) |
Sep 13, 2018 | 32.60 | 32.66 | 31.47 | 32.11 | 1,397,440 | -0.44(-1.34%) |
Sep 12, 2018 | 31.35 | 33.04 | 31.28 | 32.55 | 2,563,098 | +1.58(+5.09%) |
Sep 11, 2018 | 30.60 | 31.02 | 30.12 | 30.97 | 1,275,251 | +0.16(+0.52%) |
Sep 10, 2018 | 30.52 | 31.21 | 30.25 | 30.81 | 1,266,128 | +0.59(+1.95%) |
Sep 07, 2018 | 29.71 | 30.46 | 29.46 | 30.22 | 1,694,019 | +0.46(+1.53%) |
Sep 06, 2018 | 29.95 | 30.34 | 29.67 | 29.77 | 1,473,792 | -0.24(-0.79%) |
Sep 05, 2018 | 29.04 | 30.25 | 28.94 | 30.00 | 2,045,629 | +0.91(+3.14%) |
Sep 04, 2018 | 29.45 | 29.45 | 28.45 | 29.09 | 2,374,619 | -0.47(-1.57%) |
Aug 31, 2018 | 29.56 | 29.56 | 29.56 | 0 | -1.02(-3.33%) | |
Aug 30, 2018 | 32.21 | 32.24 | 30.54 | 30.57 | 1,394,812 | -1.77(-5.46%) |
Aug 29, 2018 | 32.27 | 32.51 | 31.71 | 32.34 | 962,516 | +0.08(+0.24%) |
Aug 28, 2018 | 31.73 | 33.11 | 31.57 | 32.27 | 1,508,482 | +0.71(+2.26%) |
Aug 27, 2018 | 31.54 | 32.30 | 31.42 | 31.55 | 1,446,518 | +0.06(+0.18%) |
Aug 24, 2018 | 32.22 | 32.81 | 31.32 | 31.50 | 1,793,271 | -0.55(-1.72%) |
Aug 23, 2018 | 32.49 | 32.60 | 31.55 | 32.05 | 3,981,695 | -0.66(-2.00%) |
Aug 22, 2018 | 33.47 | 33.64 | 32.35 | 32.70 | 2,223,221 | -0.70(-2.10%) |
Aug 21, 2018 | 32.97 | 33.68 | 32.84 | 33.41 | 1,111,166 | +0.38(+1.15%) |
Aug 20, 2018 | 33.32 | 33.71 | 32.91 | 33.03 | 2,962,839 | -0.18(-0.54%) |
Aug 17, 2018 | 32.69 | 33.44 | 32.36 | 33.21 | 1,217,441 | +0.44(+1.33%) |
Aug 16, 2018 | 32.62 | 33.27 | 32.38 | 32.77 | 2,336,993 | +0.32(+1.00%) |
Aug 15, 2018 | 32.95 | 33.09 | 31.84 | 32.45 | 1,182,765 | -0.64(-1.92%) |
Aug 14, 2018 | 32.53 | 33.45 | 32.53 | 33.08 | 1,800,864 | +0.70(+2.17%) |
Aug 13, 2018 | 31.86 | 32.57 | 31.86 | 32.38 | 1,377,485 | +0.35(+1.10%) |
Aug 10, 2018 | 32.29 | 32.37 | 31.57 | 32.03 | 1,925,677 | -0.68(-2.09%) |
Aug 09, 2018 | 31.64 | 33.01 | 31.64 | 32.71 | 2,470,123 | +1.50(+4.79%) |
Aug 08, 2018 | 34.20 | 34.96 | 30.88 | 31.22 | 9,592,405 | -5.59(-15.19%) |
Aug 07, 2018 | 35.15 | 37.20 | 34.81 | 36.81 | 5,229,527 | +2.81(+8.27%) |
Aug 06, 2018 | 34.35 | 34.38 | 33.01 | 33.99 | 2,626,113 | +0.25(+0.73%) |
Aug 03, 2018 | 32.77 | 33.88 | 32.77 | 33.75 | 2,581,392 | +1.09(+3.35%) |
Aug 02, 2018 | 32.23 | 32.99 | 31.95 | 32.66 | 1,767,307 | +0.41(+1.27%) |
Aug 01, 2018 | 33.01 | 33.01 | 31.77 | 32.25 | 1,870,702 | -0.86(-2.61%) |
Jul 31, 2018 | 32.38 | 33.30 | 32.32 | 33.11 | 1,428,630 | +0.79(+2.44%) |
Jul 30, 2018 | 32.72 | 33.67 | 32.20 | 32.32 | 3,099,604 | +0.74(+2.35%) |
Jul 27, 2018 | 31.73 | 32.47 | 31.23 | 31.58 | 1,634,026 | -0.21(-0.66%) |
Jul 26, 2018 | 31.63 | 32.59 | 31.37 | 31.79 | 1,016,657 | +0.02(+0.06%) |
Jul 25, 2018 | 31.30 | 31.90 | 31.01 | 31.77 | 1,086,884 | +0.47(+1.49%) |
Jul 24, 2018 | 31.78 | 30.78 | 31.31 | 1,544,720 | +0.09(+0.27%) | |
Jul 23, 2018 | 30.96 | 31.50 | 30.42 | 31.22 | 1,356,963 | +0.10(+0.34%) |
Jul 20, 2018 | 30.90 | 31.35 | 30.72 | 31.12 | 1,068,730 | +0.04(+0.12%) |
Jul 19, 2018 | 30.76 | 31.32 | 30.31 | 31.08 | 1,389,733 | +0.38(+1.24%) |
Jul 18, 2018 | 30.35 | 31.31 | 30.29 | 30.70 | 1,886,312 | +0.31(+1.03%) |
Jul 17, 2018 | 30.18 | 31.16 | 29.94 | 30.38 | 1,648,898 | +0.18(+0.60%) |
Jul 16, 2018 | 30.41 | 30.88 | 29.14 | 30.20 | 2,286,421 | -0.10(-0.34%) |
Jul 13, 2018 | 30.74 | 29.75 | 30.31 | 1,446,448 | +0.14(+0.47%) | |
Jul 12, 2018 | 30.43 | 30.43 | 29.77 | 30.17 | 1,268,151 | -0.12(-0.41%) |
Jul 11, 2018 | 30.94 | 31.02 | 29.99 | 30.29 | 2,070,314 | -1.07(-3.42%) |
Jul 10, 2018 | 32.92 | 33.18 | 31.29 | 31.36 | 1,634,145 | -1.58(-4.79%) |
Jul 09, 2018 | 31.78 | 33.25 | 31.69 | 32.94 | 1,700,524 | +1.20(+3.77%) |
Jul 06, 2018 | 31.82 | 32.51 | 31.64 | 31.74 | 1,704,820 | +0.06(+0.18%) |
Jul 05, 2018 | 30.91 | 31.71 | 30.59 | 31.69 | 1,930,711 | +0.79(+2.55%) |
Jul 03, 2018 | 30.90 | 30.90 | 30.90 | 0 | +0.01(+0.03%) |