Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 31.34 | 31.50 | 31.20 | 31.33 | 187,108 | -0.29(-0.93%) |
Sep 27, 2018 | 31.55 | 31.70 | 31.42 | 31.62 | 90,776 | -0.06(-0.19%) |
Sep 26, 2018 | 31.51 | 32.07 | 31.51 | 31.68 | 61,181 | +0.26(+0.82%) |
Sep 25, 2018 | 31.43 | 31.51 | 31.32 | 31.42 | 31,900 | -0.01(-0.05%) |
Sep 24, 2018 | 31.52 | 31.52 | 31.20 | 31.44 | 59,524 | -0.43(-1.35%) |
Sep 21, 2018 | 32.10 | 32.11 | 31.87 | 31.87 | 53,810 | +0.18(+0.56%) |
Sep 20, 2018 | 31.54 | 31.81 | 31.46 | 31.69 | 73,347 | +0.42(+1.34%) |
Sep 19, 2018 | 30.77 | 31.30 | 30.77 | 31.27 | 68,021 | +0.64(+2.07%) |
Sep 18, 2018 | 30.53 | 30.82 | 30.51 | 30.64 | 68,354 | +0.13(+0.42%) |
Sep 17, 2018 | 30.68 | 30.77 | 30.45 | 30.51 | 76,397 | -0.47(-1.51%) |
Sep 14, 2018 | 31.18 | 31.27 | 30.83 | 30.98 | 72,940 | -0.18(-0.56%) |
Sep 13, 2018 | 30.83 | 31.35 | 30.83 | 31.15 | 332,105 | +0.91(+3.03%) |
Sep 12, 2018 | 29.83 | 30.36 | 29.58 | 30.24 | 137,487 | +0.30(+1.01%) |
Sep 11, 2018 | 29.39 | 29.94 | 29.38 | 29.94 | 84,378 | +0.19(+0.64%) |
Sep 10, 2018 | 30.35 | 30.35 | 29.70 | 29.75 | 186,886 | -0.68(-2.25%) |
Sep 07, 2018 | 30.31 | 30.79 | 30.31 | 30.43 | 82,761 | +0.05(+0.16%) |
Sep 06, 2018 | 30.57 | 30.77 | 30.25 | 30.38 | 74,973 | -0.10(-0.32%) |
Sep 05, 2018 | 31.12 | 31.12 | 30.47 | 30.48 | 159,703 | -1.10(-3.50%) |
Sep 04, 2018 | 31.89 | 31.89 | 31.52 | 31.58 | 146,322 | -0.66(-2.06%) |
Aug 31, 2018 | 32.25 | 32.25 | 32.25 | 0 | +0.13(+0.40%) | |
Aug 30, 2018 | 32.86 | 32.96 | 32.10 | 32.12 | 104,801 | -1.24(-3.72%) |
Aug 29, 2018 | 33.24 | 33.40 | 33.03 | 33.36 | 56,358 | +0.02(+0.06%) |
Aug 28, 2018 | 33.70 | 33.71 | 33.28 | 33.34 | 52,849 | -0.36(-1.07%) |
Aug 27, 2018 | 33.29 | 33.75 | 33.29 | 33.70 | 104,246 | +0.77(+2.34%) |
Aug 24, 2018 | 32.75 | 32.93 | 32.69 | 32.93 | 74,168 | +0.63(+1.94%) |
Aug 23, 2018 | 32.84 | 33.12 | 32.31 | 32.31 | 78,727 | -0.34(-1.04%) |
Aug 22, 2018 | 32.45 | 32.65 | 32.41 | 32.65 | 68,633 | +0.29(+0.90%) |
Aug 21, 2018 | 32.25 | 32.46 | 32.25 | 32.36 | 95,107 | +0.37(+1.16%) |
Aug 20, 2018 | 31.80 | 32.06 | 31.77 | 31.99 | 190,426 | +0.41(+1.31%) |
Aug 17, 2018 | 31.20 | 31.72 | 31.05 | 31.57 | 76,827 | +0.37(+1.19%) |
Aug 16, 2018 | 31.29 | 31.60 | 31.20 | 31.20 | 121,602 | +0.22(+0.69%) |
Aug 15, 2018 | 30.66 | 31.03 | 30.36 | 30.99 | 451,948 | -1.17(-3.65%) |
Aug 14, 2018 | 32.52 | 32.56 | 32.07 | 32.16 | 260,788 | -0.63(-1.91%) |
Aug 13, 2018 | 33.24 | 33.24 | 32.70 | 32.79 | 200,652 | -0.67(-2.02%) |
Aug 10, 2018 | 33.37 | 33.58 | 33.25 | 33.46 | 133,707 | -0.45(-1.33%) |
Aug 09, 2018 | 33.82 | 34.23 | 33.82 | 33.91 | 169,137 | +0.23(+0.70%) |
Aug 08, 2018 | 34.23 | 34.33 | 33.68 | 33.68 | 70,071 | -0.57(-1.66%) |
Aug 07, 2018 | 34.29 | 34.54 | 34.18 | 34.24 | 91,056 | +0.38(+1.13%) |
Aug 06, 2018 | 33.84 | 34.01 | 33.80 | 33.86 | 146,500 | -0.14(-0.40%) |
Aug 03, 2018 | 33.97 | 34.10 | 33.85 | 34.00 | 100,152 | +0.04(+0.12%) |
Aug 02, 2018 | 33.69 | 33.96 | 33.57 | 33.96 | 173,032 | -0.39(-1.14%) |
Aug 01, 2018 | 34.26 | 34.78 | 34.22 | 34.35 | 109,878 | -0.27(-0.79%) |
Jul 31, 2018 | 34.68 | 34.88 | 34.41 | 34.62 | 85,103 | -0.29(-0.84%) |
Jul 30, 2018 | 35.56 | 35.56 | 34.72 | 34.92 | 105,705 | -0.72(-2.03%) |
Jul 27, 2018 | 36.26 | 36.35 | 35.49 | 35.64 | 67,825 | -0.48(-1.33%) |
Jul 26, 2018 | 36.03 | 36.40 | 35.93 | 36.12 | 60,861 | -0.57(-1.55%) |
Jul 25, 2018 | 35.92 | 36.71 | 35.92 | 36.69 | 105,168 | +0.93(+2.60%) |
Jul 24, 2018 | 36.22 | 36.31 | 35.66 | 35.76 | 138,994 | -0.01(-0.03%) |
Jul 23, 2018 | 35.69 | 35.80 | 35.52 | 35.77 | 100,124 | -0.17(-0.46%) |
Jul 20, 2018 | 36.04 | 36.16 | 35.91 | 35.93 | 32,072 | +0.14(+0.38%) |
Jul 19, 2018 | 35.92 | 36.04 | 35.73 | 35.80 | 54,846 | -0.61(-1.66%) |
Jul 18, 2018 | 36.38 | 36.44 | 36.19 | 36.40 | 46,638 | -0.16(-0.43%) |
Jul 17, 2018 | 35.97 | 36.58 | 35.84 | 36.56 | 60,544 | +0.29(+0.81%) |
Jul 16, 2018 | 36.15 | 36.46 | 36.11 | 36.27 | 102,305 | -0.00(-0.00%) |
Jul 13, 2018 | 36.37 | 36.53 | 36.09 | 36.27 | 139,823 | -0.31(-0.85%) |
Jul 12, 2018 | 36.19 | 36.58 | 36.13 | 36.58 | 75,257 | +0.84(+2.35%) |
Jul 11, 2018 | 35.60 | 35.95 | 35.60 | 35.74 | 167,949 | -0.52(-1.43%) |
Jul 10, 2018 | 36.59 | 36.65 | 36.04 | 36.26 | 174,973 | -0.44(-1.20%) |
Jul 09, 2018 | 36.76 | 36.86 | 36.46 | 36.70 | 123,046 | +0.48(+1.32%) |
Jul 06, 2018 | 35.61 | 36.30 | 35.58 | 36.22 | 151,048 | +0.60(+1.67%) |
Jul 05, 2018 | 35.69 | 35.72 | 35.28 | 35.62 | 292,272 | +0.15(+0.41%) |
Jul 03, 2018 | 35.47 | 35.47 | 35.47 | 0 | -0.19(-0.52%) |