Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 30.66 | 30.93 | 30.66 | 30.75 | 26,410 | -0.01(-0.03%) |
Sep 27, 2018 | 30.79 | 30.85 | 30.70 | 30.76 | 20,232 | -0.15(-0.49%) |
Sep 26, 2018 | 30.92 | 31.20 | 30.81 | 30.91 | 98,804 | -0.02(-0.05%) |
Sep 25, 2018 | 30.85 | 30.95 | 30.85 | 30.93 | 56,804 | +0.13(+0.43%) |
Sep 24, 2018 | 30.80 | 31.08 | 30.77 | 30.80 | 38,593 | -0.14(-0.46%) |
Sep 21, 2018 | 30.86 | 31.08 | 30.78 | 30.94 | 133,131 | +0.15(+0.49%) |
Sep 20, 2018 | 30.51 | 30.87 | 30.48 | 30.79 | 30,821 | +0.52(+1.73%) |
Sep 19, 2018 | 30.05 | 30.32 | 29.79 | 30.26 | 52,763 | +0.49(+1.65%) |
Sep 18, 2018 | 29.48 | 29.85 | 29.47 | 29.77 | 94,811 | +0.35(+1.19%) |
Sep 17, 2018 | 29.20 | 29.67 | 29.19 | 29.42 | 59,428 | -0.18(-0.62%) |
Sep 14, 2018 | 29.61 | 29.67 | 29.50 | 29.61 | 28,811 | +0.05(+0.17%) |
Sep 13, 2018 | 29.70 | 29.92 | 29.49 | 29.56 | 75,644 | +0.07(+0.25%) |
Sep 12, 2018 | 29.13 | 29.61 | 29.13 | 29.48 | 154,926 | +0.37(+1.29%) |
Sep 11, 2018 | 29.08 | 29.17 | 28.90 | 29.11 | 71,234 | -0.12(-0.43%) |
Sep 10, 2018 | 29.58 | 29.58 | 29.19 | 29.23 | 61,270 | -0.27(-0.90%) |
Sep 07, 2018 | 29.45 | 29.54 | 29.27 | 29.50 | 36,253 | -0.03(-0.11%) |
Sep 06, 2018 | 29.86 | 30.03 | 29.53 | 29.53 | 131,580 | -0.48(-1.61%) |
Sep 05, 2018 | 29.79 | 30.01 | 29.71 | 30.01 | 233,755 | -0.03(-0.11%) |
Sep 04, 2018 | 30.36 | 30.48 | 30.03 | 30.05 | 393,741 | -0.74(-2.41%) |
Aug 31, 2018 | 30.79 | 30.79 | 30.79 | 0 | +0.11(+0.35%) | |
Aug 30, 2018 | 31.40 | 31.40 | 30.49 | 30.68 | 248,383 | -0.92(-2.93%) |
Aug 29, 2018 | 31.38 | 31.65 | 31.38 | 31.60 | 42,343 | +0.01(+0.03%) |
Aug 28, 2018 | 31.77 | 31.77 | 31.48 | 31.60 | 79,168 | -0.05(-0.16%) |
Aug 27, 2018 | 31.65 | 31.73 | 31.55 | 31.65 | 22,818 | +0.28(+0.90%) |
Aug 24, 2018 | 31.22 | 31.37 | 31.06 | 31.36 | 30,611 | +0.46(+1.48%) |
Aug 23, 2018 | 31.12 | 31.14 | 30.86 | 30.90 | 44,442 | -0.32(-1.04%) |
Aug 22, 2018 | 31.13 | 31.25 | 31.03 | 31.23 | 13,446 | +0.15(+0.48%) |
Aug 21, 2018 | 31.17 | 31.27 | 31.08 | 31.08 | 36,454 | -0.04(-0.13%) |
Aug 20, 2018 | 31.05 | 31.26 | 31.04 | 31.12 | 27,371 | +0.16(+0.51%) |
Aug 17, 2018 | 30.60 | 30.98 | 30.60 | 30.96 | 106,240 | +0.17(+0.54%) |
Aug 16, 2018 | 31.03 | 31.16 | 30.75 | 30.80 | 77,821 | -0.07(-0.22%) |
Aug 15, 2018 | 31.36 | 31.55 | 30.80 | 30.86 | 90,789 | -0.98(-3.09%) |
Aug 14, 2018 | 32.09 | 32.09 | 31.78 | 31.85 | 167,046 | +0.09(+0.29%) |
Aug 13, 2018 | 32.32 | 32.35 | 31.74 | 31.75 | 73,965 | -0.56(-1.73%) |
Aug 10, 2018 | 32.23 | 32.54 | 32.23 | 32.31 | 37,814 | -0.48(-1.46%) |
Aug 09, 2018 | 32.80 | 32.89 | 32.62 | 32.79 | 17,535 | +0.17(+0.53%) |
Aug 08, 2018 | 32.92 | 32.92 | 32.58 | 32.62 | 24,389 | -0.13(-0.41%) |
Aug 07, 2018 | 32.80 | 33.03 | 32.70 | 32.75 | 48,022 | +0.15(+0.46%) |
Aug 06, 2018 | 32.99 | 32.99 | 32.54 | 32.60 | 75,877 | -0.42(-1.29%) |
Aug 03, 2018 | 32.86 | 33.11 | 32.71 | 33.03 | 45,977 | +0.42(+1.30%) |
Aug 02, 2018 | 33.14 | 33.20 | 32.59 | 32.60 | 482,786 | -0.91(-2.71%) |
Aug 01, 2018 | 33.87 | 33.87 | 33.45 | 33.51 | 169,357 | -0.32(-0.96%) |
Jul 31, 2018 | 33.77 | 33.89 | 33.55 | 33.84 | 147,593 | +0.22(+0.64%) |
Jul 30, 2018 | 33.75 | 33.75 | 33.52 | 33.62 | 19,511 | +0.05(+0.15%) |
Jul 27, 2018 | 33.72 | 33.72 | 33.50 | 33.57 | 16,806 | +0.16(+0.47%) |
Jul 26, 2018 | 33.53 | 33.80 | 33.41 | 33.41 | 66,499 | -0.46(-1.35%) |
Jul 25, 2018 | 33.59 | 33.87 | 33.44 | 33.87 | 73,030 | +0.50(+1.50%) |
Jul 24, 2018 | 33.14 | 33.45 | 33.14 | 33.37 | 16,193 | +0.53(+1.62%) |
Jul 23, 2018 | 32.55 | 32.86 | 32.55 | 32.84 | 16,153 | +0.02(+0.08%) |
Jul 20, 2018 | 32.80 | 32.87 | 32.69 | 32.81 | 25,879 | +0.22(+0.69%) |
Jul 19, 2018 | 32.57 | 32.81 | 32.46 | 32.59 | 162,192 | -0.39(-1.19%) |
Jul 18, 2018 | 32.68 | 33.00 | 32.64 | 32.98 | 124,786 | +0.17(+0.51%) |
Jul 17, 2018 | 32.03 | 32.82 | 32.03 | 32.81 | 215,680 | +0.49(+1.52%) |
Jul 16, 2018 | 32.20 | 32.35 | 32.20 | 32.32 | 21,295 | -0.12(-0.36%) |
Jul 13, 2018 | 32.01 | 32.45 | 31.74 | 32.44 | 266,010 | +0.19(+0.59%) |
Jul 12, 2018 | 32.32 | 32.32 | 31.96 | 32.25 | 224,815 | +0.25(+0.78%) |
Jul 11, 2018 | 32.51 | 32.55 | 31.96 | 32.00 | 88,966 | -0.74(-2.26%) |
Jul 10, 2018 | 33.05 | 33.05 | 32.58 | 32.74 | 49,096 | -0.42(-1.28%) |
Jul 09, 2018 | 32.76 | 33.20 | 32.75 | 33.16 | 159,817 | +0.66(+2.02%) |
Jul 06, 2018 | 32.06 | 32.57 | 32.06 | 32.50 | 126,542 | +0.33(+1.04%) |
Jul 05, 2018 | 32.39 | 32.46 | 32.14 | 32.17 | 288,788 | -0.14(-0.44%) |
Jul 03, 2018 | 32.31 | 32.31 | 32.31 | 0 | -0.04(-0.13%) |