Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 32.07 | 32.12 | 32.03 | 32.03 | 2,279 | -0.05(-0.15%) |
Sep 27, 2018 | 32.14 | 32.14 | 32.07 | 32.07 | 2,360 | -0.11(-0.33%) |
Sep 26, 2018 | 32.08 | 32.27 | 32.08 | 32.18 | 2,744 | +0.24(+0.75%) |
Sep 25, 2018 | 31.99 | 31.99 | 31.94 | 31.94 | 4,664 | -0.07(-0.21%) |
Sep 24, 2018 | 32.03 | 32.04 | 31.99 | 32.01 | 1,662 | -0.23(-0.72%) |
Sep 21, 2018 | 32.41 | 32.41 | 32.24 | 32.24 | 6,215 | +0.08(+0.24%) |
Sep 20, 2018 | 32.16 | 32.16 | 32.16 | 32.16 | 194 | +0.00(+0.00%) |
Sep 19, 2018 | 32.29 | 32.29 | 32.10 | 32.16 | 2,648 | +0.09(+0.29%) |
Sep 18, 2018 | 32.06 | 32.11 | 31.95 | 32.07 | 1,780 | +0.22(+0.69%) |
Sep 17, 2018 | 31.87 | 31.89 | 31.85 | 31.85 | 3,388 | -0.18(-0.57%) |
Sep 14, 2018 | 31.96 | 32.05 | 31.96 | 32.03 | 1,553 | +0.03(+0.11%) |
Sep 13, 2018 | 32.01 | 32.02 | 32.00 | 32.00 | 786 | +0.04(+0.12%) |
Sep 12, 2018 | 31.92 | 31.96 | 31.86 | 31.96 | 2,491 | +0.02(+0.08%) |
Sep 11, 2018 | 31.96 | 31.99 | 31.94 | 31.94 | 1,532 | +0.08(+0.26%) |
Sep 10, 2018 | 31.90 | 31.90 | 31.85 | 31.85 | 1,777 | +0.14(+0.43%) |
Sep 07, 2018 | 31.91 | 31.91 | 31.68 | 31.72 | 16,783 | -0.05(-0.17%) |
Sep 06, 2018 | 31.78 | 31.78 | 31.68 | 31.77 | 1,576 | -0.04(-0.13%) |
Sep 05, 2018 | 32.23 | 32.23 | 31.76 | 31.81 | 5,823 | -0.19(-0.59%) |
Sep 04, 2018 | 31.94 | 32.00 | 31.90 | 32.00 | 1,558 | +0.08(+0.26%) |
Aug 31, 2018 | 31.92 | 31.92 | 31.92 | 0 | +0.15(+0.47%) | |
Aug 30, 2018 | 31.87 | 31.88 | 31.77 | 31.77 | 12,014 | -0.37(-1.16%) |
Aug 29, 2018 | 32.00 | 32.16 | 32.00 | 32.14 | 7,483 | +0.17(+0.52%) |
Aug 28, 2018 | 31.98 | 32.03 | 31.98 | 31.98 | 14,786 | +0.02(+0.06%) |
Aug 27, 2018 | 31.99 | 32.00 | 31.96 | 31.96 | 2,543 | +0.16(+0.51%) |
Aug 24, 2018 | 31.78 | 31.80 | 31.78 | 31.80 | 414 | +0.14(+0.44%) |
Aug 23, 2018 | 31.95 | 31.95 | 31.66 | 31.66 | 2,670 | -0.09(-0.28%) |
Aug 22, 2018 | 31.89 | 31.89 | 31.75 | 31.75 | 654 | -0.14(-0.43%) |
Aug 21, 2018 | 31.84 | 31.89 | 31.77 | 31.89 | 1,210 | +0.31(+0.99%) |
Aug 20, 2018 | 31.59 | 31.59 | 31.58 | 31.58 | 1,956 | +0.24(+0.78%) |
Aug 17, 2018 | 31.24 | 31.33 | 31.22 | 31.33 | 1,553 | +0.00(+0.00%) |
Aug 16, 2018 | 31.33 | 31.33 | 31.33 | 31.33 | 299 | +0.31(+1.00%) |
Aug 15, 2018 | 30.94 | 31.02 | 30.94 | 31.02 | 1,215 | -0.40(-1.27%) |
Aug 14, 2018 | 31.21 | 31.42 | 31.21 | 31.42 | 2,721 | +0.34(+1.10%) |
Aug 13, 2018 | 31.36 | 31.38 | 31.08 | 31.08 | 4,541 | -0.29(-0.92%) |
Aug 10, 2018 | 31.37 | 31.37 | 31.31 | 31.37 | 1,035 | -0.19(-0.60%) |
Aug 09, 2018 | 31.07 | 31.58 | 31.07 | 31.56 | 1,931 | +0.16(+0.52%) |
Aug 08, 2018 | 31.33 | 31.40 | 31.32 | 31.40 | 4,040 | -0.03(-0.09%) |
Aug 07, 2018 | 31.31 | 31.44 | 31.31 | 31.42 | 397 | +0.22(+0.69%) |
Aug 06, 2018 | 31.21 | 31.24 | 31.21 | 31.21 | 1,031 | +0.14(+0.44%) |
Aug 03, 2018 | 31.12 | 31.12 | 31.05 | 31.07 | 2,071 | +0.35(+1.15%) |
Aug 02, 2018 | 30.70 | 30.72 | 30.65 | 30.72 | 2,252 | -0.07(-0.22%) |
Aug 01, 2018 | 31.02 | 31.02 | 30.77 | 30.79 | 1,848 | -0.31(-1.01%) |
Jul 31, 2018 | 31.05 | 31.17 | 31.05 | 31.10 | 91,554 | +0.19(+0.62%) |
Jul 30, 2018 | 31.31 | 31.31 | 30.85 | 30.91 | 61,551 | -0.02(-0.06%) |
Jul 27, 2018 | 31.37 | 31.37 | 30.93 | 30.93 | 3,625 | -0.28(-0.90%) |
Jul 26, 2018 | 31.38 | 31.38 | 31.13 | 31.21 | 1,953 | +0.14(+0.46%) |
Jul 25, 2018 | 31.06 | 31.06 | 31.06 | 31.06 | 542 | +0.01(+0.03%) |
Jul 24, 2018 | 31.29 | 31.31 | 31.05 | 31.05 | 1,440 | -0.30(-0.95%) |
Jul 23, 2018 | 31.43 | 31.44 | 31.35 | 31.35 | 1,586 | -0.03(-0.09%) |
Jul 20, 2018 | 31.36 | 31.38 | 31.36 | 31.38 | 493 | -0.26(-0.81%) |
Jul 19, 2018 | 31.67 | 31.67 | 31.62 | 31.64 | 1,321 | +0.16(+0.50%) |
Jul 18, 2018 | 31.50 | 31.50 | 31.48 | 31.48 | 466 | -0.09(-0.27%) |
Jul 17, 2018 | 31.49 | 31.56 | 31.47 | 31.56 | 2,681 | +0.11(+0.36%) |
Jul 13, 2018 | 31.45 | 31.45 | 31.45 | 49 | +0.15(+0.47%) | |
Jul 12, 2018 | 31.32 | 31.34 | 31.31 | 31.31 | 1,502 | +0.05(+0.17%) |
Jul 11, 2018 | 31.25 | 31.27 | 31.25 | 31.26 | 2,202 | -0.17(-0.54%) |
Jul 10, 2018 | 31.11 | 31.44 | 31.11 | 31.42 | 2,539 | +0.35(+1.12%) |
Jul 06, 2018 | 31.08 | 31.08 | 31.08 | 101 | +0.32(+1.05%) | |
Jul 05, 2018 | 30.79 | 30.79 | 30.75 | 30.75 | 671 | +0.04(+0.12%) |
Jul 03, 2018 | 30.72 | 30.72 | 30.72 | 0 | +0.13(+0.43%) |