Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 31.14 | 31.26 | 31.10 | 31.16 | 19,900 | -0.14(-0.46%) |
Sep 27, 2018 | 31.31 | 31.50 | 31.26 | 31.30 | 11,540 | -0.29(-0.92%) |
Sep 26, 2018 | 31.52 | 31.76 | 31.50 | 31.59 | 17,826 | -0.09(-0.27%) |
Sep 25, 2018 | 31.97 | 31.97 | 31.63 | 31.68 | 12,595 | -0.23(-0.72%) |
Sep 24, 2018 | 32.23 | 32.23 | 31.89 | 31.91 | 29,176 | -0.39(-1.22%) |
Sep 21, 2018 | 32.29 | 32.38 | 32.23 | 32.30 | 20,100 | -0.35(-1.07%) |
Sep 20, 2018 | 32.79 | 32.79 | 32.43 | 32.65 | 20,335 | +0.79(+2.48%) |
Sep 19, 2018 | 31.57 | 31.96 | 31.43 | 31.86 | 61,239 | +0.43(+1.37%) |
Sep 18, 2018 | 31.43 | 31.53 | 31.29 | 31.43 | 15,649 | +0.05(+0.16%) |
Sep 17, 2018 | 31.46 | 31.53 | 31.35 | 31.38 | 14,087 | +0.13(+0.42%) |
Sep 14, 2018 | 31.32 | 31.36 | 31.10 | 31.25 | 9,500 | -0.07(-0.21%) |
Sep 13, 2018 | 31.21 | 31.38 | 31.21 | 31.32 | 189,571 | +0.43(+1.38%) |
Sep 12, 2018 | 30.95 | 30.97 | 30.78 | 30.89 | 15,213 | -0.41(-1.31%) |
Sep 11, 2018 | 31.17 | 31.31 | 31.15 | 31.30 | 25,734 | +0.00(+0.00%) |
Sep 10, 2018 | 31.32 | 31.39 | 31.18 | 31.30 | 14,311 | -0.36(-1.14%) |
Sep 07, 2018 | 31.62 | 31.72 | 31.56 | 31.66 | 14,200 | -0.04(-0.13%) |
Sep 06, 2018 | 31.50 | 31.74 | 31.49 | 31.70 | 18,280 | +0.42(+1.34%) |
Sep 05, 2018 | 31.15 | 31.35 | 31.13 | 31.28 | 16,415 | +0.41(+1.33%) |
Sep 04, 2018 | 30.88 | 30.89 | 30.75 | 30.87 | 14,072 | -0.33(-1.06%) |
Aug 31, 2018 | 31.20 | 31.20 | 31.20 | 0 | -0.48(-1.52%) | |
Aug 30, 2018 | 31.75 | 31.77 | 31.54 | 31.68 | 27,986 | -0.28(-0.88%) |
Aug 29, 2018 | 31.77 | 31.96 | 31.77 | 31.96 | 15,039 | +0.36(+1.14%) |
Aug 28, 2018 | 31.74 | 31.74 | 31.55 | 31.60 | 19,173 | +0.33(+1.04%) |
Aug 27, 2018 | 31.09 | 31.30 | 31.09 | 31.27 | 189,427 | +0.39(+1.28%) |
Aug 24, 2018 | 30.73 | 30.93 | 30.73 | 30.88 | 12,200 | +0.23(+0.75%) |
Aug 23, 2018 | 30.77 | 30.78 | 30.53 | 30.65 | 108,395 | -0.19(-0.62%) |
Aug 22, 2018 | 30.89 | 30.93 | 30.78 | 30.84 | 25,503 | +0.25(+0.80%) |
Aug 21, 2018 | 30.55 | 30.72 | 30.46 | 30.59 | 19,722 | +0.11(+0.38%) |
Aug 20, 2018 | 30.38 | 30.48 | 30.28 | 30.48 | 13,010 | +0.09(+0.30%) |
Aug 17, 2018 | 29.98 | 30.42 | 29.98 | 30.39 | 22,500 | +0.28(+0.91%) |
Aug 16, 2018 | 30.08 | 30.24 | 30.02 | 30.11 | 22,919 | +0.01(+0.03%) |
Aug 15, 2018 | 30.27 | 30.30 | 29.98 | 30.11 | 37,883 | -0.66(-2.16%) |
Aug 14, 2018 | 30.79 | 30.81 | 30.61 | 30.77 | 45,891 | +0.04(+0.15%) |
Aug 13, 2018 | 30.81 | 30.88 | 30.64 | 30.73 | 21,776 | -0.10(-0.34%) |
Aug 10, 2018 | 30.81 | 30.93 | 30.75 | 30.83 | 21,500 | -0.55(-1.74%) |
Aug 09, 2018 | 31.53 | 31.57 | 31.31 | 31.38 | 170,709 | +0.23(+0.72%) |
Aug 08, 2018 | 31.09 | 31.27 | 31.06 | 31.15 | 16,192 | +0.06(+0.19%) |
Aug 07, 2018 | 31.02 | 31.14 | 31.00 | 31.09 | 14,972 | +0.13(+0.42%) |
Aug 06, 2018 | 30.77 | 31.01 | 30.73 | 30.96 | 12,962 | -0.11(-0.35%) |
Aug 03, 2018 | 30.91 | 31.18 | 30.89 | 31.07 | 22,800 | +0.02(+0.05%) |
Aug 02, 2018 | 30.93 | 31.10 | 30.93 | 31.05 | 54,852 | -0.02(-0.08%) |
Aug 01, 2018 | 30.87 | 31.08 | 30.87 | 31.08 | 16,711 | +0.30(+0.97%) |
Jul 31, 2018 | 30.78 | 30.91 | 30.75 | 30.78 | 23,653 | -0.06(-0.19%) |
Jul 30, 2018 | 30.86 | 30.89 | 30.76 | 30.84 | 31,535 | +0.20(+0.64%) |
Jul 27, 2018 | 30.70 | 30.83 | 30.59 | 30.64 | 18,700 | +0.02(+0.08%) |
Jul 26, 2018 | 30.69 | 30.71 | 30.55 | 30.62 | 40,525 | -0.13(-0.42%) |
Jul 25, 2018 | 30.47 | 30.75 | 30.36 | 30.75 | 10,517 | +0.31(+1.02%) |
Jul 24, 2018 | 30.47 | 30.61 | 30.36 | 30.44 | 17,788 | -0.03(-0.10%) |
Jul 23, 2018 | 30.62 | 30.62 | 30.42 | 30.47 | 32,783 | -0.01(-0.03%) |
Jul 20, 2018 | 30.23 | 30.51 | 30.23 | 30.48 | 20,797 | +0.51(+1.70%) |
Jul 19, 2018 | 29.93 | 30.08 | 29.81 | 29.97 | 16,135 | -0.27(-0.89%) |
Jul 18, 2018 | 30.31 | 30.40 | 30.17 | 30.24 | 45,066 | +1.13(+3.88%) |
Jul 17, 2018 | 29.08 | 29.20 | 29.01 | 29.11 | 31,768 | +0.11(+0.40%) |
Jul 16, 2018 | 29.00 | 29.05 | 28.93 | 29.00 | 60,373 | +0.20(+0.68%) |
Jul 13, 2018 | 28.60 | 28.80 | 28.60 | 28.80 | 16,429 | +0.19(+0.66%) |
Jul 12, 2018 | 28.60 | 28.67 | 28.49 | 28.61 | 19,693 | -0.03(-0.10%) |
Jul 11, 2018 | 28.79 | 28.86 | 28.59 | 28.64 | 20,791 | -0.52(-1.77%) |
Jul 10, 2018 | 29.05 | 29.20 | 29.05 | 29.16 | 16,265 | +0.05(+0.19%) |
Jul 09, 2018 | 29.03 | 29.17 | 29.00 | 29.10 | 17,502 | -0.04(-0.15%) |
Jul 06, 2018 | 29.03 | 29.19 | 28.96 | 29.14 | 21,917 | +0.29(+1.02%) |
Jul 05, 2018 | 28.88 | 28.90 | 28.76 | 28.85 | 14,559 | +0.47(+1.66%) |
Jul 03, 2018 | 28.38 | 28.38 | 28.38 | 0 | +0.01(+0.04%) |