Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 34.68 | 34.68 | 33.92 | 33.96 | 34,900 | -0.54(-1.57%) |
Sep 27, 2018 | 33.50 | 35.11 | 32.48 | 34.50 | 235,699 | +0.76(+2.25%) |
Sep 26, 2018 | 31.43 | 33.95 | 30.88 | 33.74 | 65,686 | +2.33(+7.42%) |
Sep 25, 2018 | 29.70 | 31.58 | 29.70 | 31.41 | 64,166 | +2.14(+7.31%) |
Sep 24, 2018 | 29.94 | 30.16 | 28.98 | 29.27 | 25,700 | -0.67(-2.24%) |
Sep 21, 2018 | 30.26 | 30.93 | 29.86 | 29.94 | 80,700 | -0.40(-1.32%) |
Sep 20, 2018 | 30.82 | 30.82 | 30.06 | 30.34 | 31,947 | -0.41(-1.33%) |
Sep 19, 2018 | 31.69 | 31.69 | 30.66 | 30.75 | 39,065 | -0.81(-2.57%) |
Sep 18, 2018 | 31.55 | 32.00 | 30.92 | 31.56 | 39,009 | +0.15(+0.48%) |
Sep 17, 2018 | 31.41 | 31.55 | 30.59 | 31.41 | 11,725 | -0.04(-0.13%) |
Sep 14, 2018 | 31.38 | 31.96 | 31.38 | 31.45 | 21,700 | -0.26(-0.82%) |
Sep 13, 2018 | 31.96 | 32.02 | 31.50 | 31.71 | 15,003 | -0.13(-0.41%) |
Sep 12, 2018 | 32.44 | 32.44 | 31.75 | 31.84 | 20,222 | -0.70(-2.15%) |
Sep 11, 2018 | 32.66 | 32.77 | 32.40 | 32.54 | 14,488 | -0.16(-0.49%) |
Sep 10, 2018 | 32.68 | 32.83 | 32.17 | 32.70 | 14,437 | +0.01(+0.03%) |
Sep 07, 2018 | 32.65 | 33.00 | 32.42 | 32.69 | 17,700 | -0.01(-0.03%) |
Sep 06, 2018 | 32.55 | 33.30 | 32.35 | 32.70 | 26,119 | +0.32(+0.99%) |
Sep 05, 2018 | 31.65 | 32.55 | 31.29 | 32.38 | 31,256 | +0.65(+2.05%) |
Sep 04, 2018 | 31.36 | 32.00 | 30.69 | 31.73 | 26,941 | +0.36(+1.15%) |
Aug 31, 2018 | 31.37 | 31.37 | 31.37 | 0 | +0.08(+0.26%) | |
Aug 30, 2018 | 31.42 | 31.70 | 30.65 | 31.29 | 29,821 | -0.29(-0.92%) |
Aug 29, 2018 | 32.14 | 32.55 | 31.42 | 31.58 | 40,542 | -0.57(-1.77%) |
Aug 28, 2018 | 32.10 | 32.42 | 31.84 | 32.15 | 31,541 | +0.04(+0.12%) |
Aug 27, 2018 | 32.07 | 32.20 | 31.74 | 32.11 | 23,784 | +0.06(+0.19%) |
Aug 24, 2018 | 31.48 | 32.08 | 30.63 | 32.05 | 21,400 | +0.56(+1.78%) |
Aug 23, 2018 | 31.67 | 32.34 | 30.52 | 31.49 | 32,283 | -0.36(-1.13%) |
Aug 22, 2018 | 31.83 | 31.99 | 31.50 | 31.85 | 17,275 | -0.03(-0.09%) |
Aug 21, 2018 | 31.92 | 32.34 | 31.27 | 31.88 | 17,068 | +0.02(+0.06%) |
Aug 20, 2018 | 32.39 | 32.59 | 31.76 | 31.86 | 26,555 | -0.47(-1.45%) |
Aug 17, 2018 | 31.51 | 32.46 | 31.36 | 32.33 | 38,100 | +0.68(+2.15%) |
Aug 16, 2018 | 30.71 | 31.71 | 30.71 | 31.65 | 25,904 | +0.84(+2.73%) |
Aug 15, 2018 | 32.01 | 32.06 | 30.68 | 30.81 | 25,723 | -1.21(-3.78%) |
Aug 14, 2018 | 31.88 | 32.42 | 31.88 | 32.02 | 14,151 | +0.18(+0.57%) |
Aug 13, 2018 | 32.10 | 32.29 | 31.27 | 31.84 | 53,873 | -0.18(-0.56%) |
Aug 10, 2018 | 31.57 | 32.39 | 31.19 | 32.02 | 50,200 | +0.37(+1.17%) |
Aug 09, 2018 | 32.10 | 32.29 | 31.43 | 31.65 | 40,363 | -0.46(-1.43%) |
Aug 08, 2018 | 32.85 | 33.34 | 32.01 | 32.11 | 57,650 | -0.91(-2.76%) |
Aug 07, 2018 | 32.00 | 33.23 | 31.99 | 33.02 | 96,395 | +0.82(+2.55%) |
Aug 06, 2018 | 29.60 | 32.24 | 28.76 | 32.20 | 104,194 | +2.57(+8.67%) |
Aug 03, 2018 | 28.65 | 30.30 | 27.61 | 29.63 | 136,400 | +1.33(+4.70%) |
Aug 02, 2018 | 28.24 | 28.79 | 28.12 | 28.30 | 68,698 | +0.00(+0.00%) |
Aug 01, 2018 | 27.89 | 28.43 | 27.89 | 28.30 | 44,231 | +0.42(+1.51%) |
Jul 31, 2018 | 28.04 | 28.61 | 27.74 | 27.88 | 47,333 | -0.16(-0.57%) |
Jul 30, 2018 | 28.32 | 28.63 | 27.91 | 28.04 | 54,980 | -0.41(-1.44%) |
Jul 27, 2018 | 28.51 | 28.74 | 27.99 | 28.45 | 49,000 | -0.07(-0.25%) |
Jul 26, 2018 | 28.54 | 28.80 | 28.18 | 28.52 | 59,776 | -0.02(-0.07%) |
Jul 25, 2018 | 29.42 | 29.43 | 28.09 | 28.54 | 74,485 | -0.89(-3.02%) |
Jul 24, 2018 | 30.23 | 30.48 | 29.26 | 29.43 | 37,665 | -0.70(-2.32%) |
Jul 23, 2018 | 30.14 | 30.65 | 29.98 | 30.13 | 33,061 | -0.19(-0.63%) |
Jul 20, 2018 | 29.94 | 30.39 | 29.82 | 30.32 | 36,673 | +0.29(+0.97%) |
Jul 19, 2018 | 30.16 | 30.26 | 29.82 | 30.03 | 39,478 | -0.13(-0.43%) |
Jul 18, 2018 | 30.42 | 30.47 | 30.00 | 30.16 | 25,669 | -0.27(-0.89%) |
Jul 17, 2018 | 30.64 | 31.26 | 30.05 | 30.43 | 52,386 | -0.16(-0.52%) |
Jul 16, 2018 | 30.99 | 31.05 | 30.15 | 30.59 | 47,845 | -0.41(-1.32%) |
Jul 13, 2018 | 31.30 | 30.34 | 31.00 | 48,365 | +0.13(+0.42%) | |
Jul 12, 2018 | 30.99 | 29.92 | 30.87 | 52,629 | +0.41(+1.35%) | |
Jul 11, 2018 | 31.14 | 31.42 | 30.44 | 30.46 | 51,128 | -0.70(-2.25%) |
Jul 10, 2018 | 31.40 | 31.56 | 30.80 | 31.16 | 35,637 | -0.20(-0.64%) |
Jul 09, 2018 | 31.66 | 31.71 | 31.19 | 31.36 | 41,827 | -0.25(-0.79%) |
Jul 06, 2018 | 31.95 | 32.27 | 30.76 | 31.61 | 65,716 | -0.35(-1.10%) |
Jul 05, 2018 | 32.49 | 31.67 | 31.96 | 53,121 | -0.37(-1.14%) | |
Jul 03, 2018 | 32.33 | 32.33 | 32.33 | 0 | +0.45(+1.41%) |