Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 30.95 | 31.01 | 30.35 | 30.41 | 4,258,267 | -0.49(-1.58%) |
Sep 27, 2018 | 30.70 | 31.13 | 30.66 | 30.90 | 4,631,789 | +0.32(+1.05%) |
Sep 26, 2018 | 30.44 | 31.00 | 30.40 | 30.58 | 6,786,289 | +0.08(+0.26%) |
Sep 25, 2018 | 31.23 | 31.48 | 30.47 | 30.50 | 6,061,348 | -0.58(-1.87%) |
Sep 24, 2018 | 31.03 | 31.36 | 30.78 | 31.08 | 4,523,801 | +0.39(+1.25%) |
Sep 21, 2018 | 30.58 | 30.98 | 30.58 | 30.70 | 2,951,094 | +0.24(+0.80%) |
Sep 20, 2018 | 31.01 | 31.06 | 30.29 | 30.45 | 4,202,071 | -0.35(-1.15%) |
Sep 19, 2018 | 31.12 | 31.19 | 30.76 | 30.81 | 3,883,257 | -0.28(-0.91%) |
Sep 18, 2018 | 30.25 | 31.11 | 30.19 | 31.09 | 4,394,124 | +1.08(+3.59%) |
Sep 17, 2018 | 30.21 | 30.36 | 29.96 | 30.01 | 2,782,875 | -0.05(-0.18%) |
Sep 14, 2018 | 30.10 | 30.42 | 30.00 | 30.07 | 3,461,878 | -0.07(-0.23%) |
Sep 13, 2018 | 30.29 | 30.53 | 30.13 | 30.14 | 3,894,643 | -0.17(-0.57%) |
Sep 12, 2018 | 30.55 | 30.65 | 30.27 | 30.31 | 4,523,633 | -0.02(-0.05%) |
Sep 11, 2018 | 30.02 | 30.40 | 29.66 | 30.33 | 4,613,757 | +0.05(+0.16%) |
Sep 10, 2018 | 30.81 | 31.05 | 30.26 | 30.28 | 3,968,257 | -0.40(-1.31%) |
Sep 07, 2018 | 30.67 | 30.76 | 30.32 | 30.68 | 4,381,415 | -0.22(-0.71%) |
Sep 06, 2018 | 31.34 | 31.48 | 30.75 | 30.90 | 2,841,318 | -0.57(-1.80%) |
Sep 05, 2018 | 31.47 | 31.56 | 30.81 | 31.47 | 3,540,700 | +0.00(+0.00%) |
Sep 04, 2018 | 32.15 | 32.21 | 31.44 | 31.47 | 3,074,017 | -0.90(-2.79%) |
Aug 31, 2018 | 32.37 | 32.37 | 32.37 | 0 | -0.49(-1.48%) | |
Aug 30, 2018 | 32.79 | 33.02 | 32.31 | 32.86 | 2,462,766 | -0.02(-0.07%) |
Aug 29, 2018 | 32.75 | 33.05 | 32.65 | 32.88 | 2,030,735 | +0.28(+0.87%) |
Aug 28, 2018 | 33.01 | 33.14 | 32.57 | 32.60 | 2,672,187 | -0.26(-0.79%) |
Aug 27, 2018 | 32.53 | 32.95 | 32.53 | 32.86 | 2,515,905 | +0.39(+1.21%) |
Aug 24, 2018 | 32.39 | 32.71 | 32.36 | 32.46 | 2,342,861 | +0.24(+0.73%) |
Aug 23, 2018 | 32.05 | 32.34 | 31.94 | 32.23 | 2,334,070 | -0.03(-0.10%) |
Aug 22, 2018 | 31.91 | 32.55 | 31.91 | 32.26 | 2,028,019 | +0.59(+1.86%) |
Aug 21, 2018 | 32.20 | 32.49 | 31.59 | 31.67 | 2,999,969 | -0.34(-1.06%) |
Aug 20, 2018 | 31.68 | 32.02 | 31.65 | 32.01 | 2,042,607 | +0.31(+0.97%) |
Aug 17, 2018 | 31.47 | 31.81 | 31.35 | 31.70 | 2,240,195 | +0.49(+1.56%) |
Aug 16, 2018 | 31.09 | 31.43 | 31.04 | 31.21 | 3,318,431 | +0.36(+1.17%) |
Aug 15, 2018 | 32.04 | 32.05 | 30.81 | 30.85 | 5,473,319 | -1.52(-4.69%) |
Aug 14, 2018 | 32.11 | 32.41 | 32.03 | 32.37 | 3,548,792 | +0.54(+1.70%) |
Aug 13, 2018 | 32.01 | 32.23 | 31.77 | 31.83 | 2,770,156 | -0.18(-0.56%) |
Aug 10, 2018 | 32.14 | 32.16 | 31.90 | 32.01 | 3,310,487 | -0.33(-1.02%) |
Aug 09, 2018 | 32.35 | 32.58 | 32.28 | 32.34 | 2,072,244 | -0.03(-0.10%) |
Aug 08, 2018 | 32.04 | 32.41 | 31.84 | 32.37 | 2,897,123 | +0.23(+0.71%) |
Aug 07, 2018 | 33.00 | 33.20 | 32.10 | 32.14 | 4,762,511 | -0.74(-2.25%) |
Aug 06, 2018 | 32.61 | 32.90 | 32.61 | 32.88 | 2,060,043 | +0.35(+1.09%) |
Aug 03, 2018 | 32.42 | 32.57 | 32.27 | 32.53 | 1,893,270 | +0.14(+0.44%) |
Aug 02, 2018 | 32.62 | 32.62 | 32.13 | 32.39 | 3,170,291 | -0.46(-1.39%) |
Aug 01, 2018 | 32.86 | 33.01 | 32.57 | 32.84 | 2,346,351 | -0.28(-0.85%) |
Jul 31, 2018 | 33.20 | 33.45 | 32.95 | 33.12 | 3,843,637 | -0.10(-0.31%) |
Jul 30, 2018 | 33.26 | 33.42 | 33.08 | 33.23 | 2,359,539 | +0.23(+0.69%) |
Jul 27, 2018 | 32.68 | 33.07 | 32.48 | 33.00 | 4,143,516 | +0.29(+0.89%) |
Jul 26, 2018 | 32.08 | 32.77 | 31.66 | 32.71 | 4,758,134 | +0.67(+2.09%) |
Jul 25, 2018 | 32.10 | 32.10 | 31.69 | 32.04 | 3,905,612 | +0.03(+0.10%) |
Jul 24, 2018 | 32.17 | 32.79 | 31.92 | 32.01 | 4,631,789 | -0.14(-0.44%) |
Jul 23, 2018 | 32.42 | 32.61 | 32.04 | 32.15 | 5,856,547 | -0.19(-0.58%) |
Jul 20, 2018 | 32.30 | 32.42 | 32.17 | 32.34 | 3,023,119 | +0.28(+0.86%) |
Jul 19, 2018 | 31.76 | 32.23 | 31.72 | 32.06 | 3,585,328 | +0.02(+0.05%) |
Jul 18, 2018 | 32.01 | 32.14 | 31.71 | 32.05 | 4,669,925 | -0.11(-0.34%) |
Jul 17, 2018 | 32.20 | 32.31 | 32.11 | 32.16 | 2,967,149 | -0.26(-0.80%) |
Jul 16, 2018 | 32.70 | 32.86 | 32.14 | 32.42 | 3,297,863 | -0.53(-1.60%) |
Jul 13, 2018 | 32.46 | 33.06 | 32.43 | 32.94 | 3,247,874 | +0.39(+1.18%) |
Jul 12, 2018 | 32.44 | 32.68 | 32.19 | 32.56 | 3,608,664 | +0.26(+0.80%) |
Jul 11, 2018 | 32.40 | 32.81 | 32.06 | 32.30 | 4,006,125 | -0.50(-1.51%) |
Jul 10, 2018 | 32.61 | 33.05 | 32.40 | 32.79 | 5,023,852 | +0.42(+1.29%) |
Jul 09, 2018 | 32.55 | 32.56 | 32.21 | 32.38 | 4,437,165 | +0.03(+0.10%) |
Jul 06, 2018 | 32.09 | 32.41 | 31.97 | 32.35 | 4,593,872 | +0.14(+0.44%) |
Jul 05, 2018 | 32.27 | 32.40 | 32.04 | 32.20 | 5,008,030 | +0.36(+1.14%) |
Jul 03, 2018 | 31.84 | 31.84 | 31.84 | 0 | +0.11(+0.35%) |