Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 32.95 | 33.07 | 32.94 | 33.01 | 635,868 | +0.02(+0.06%) |
Sep 27, 2018 | 32.99 | 33.14 | 32.94 | 32.99 | 493,021 | +0.07(+0.22%) |
Sep 26, 2018 | 33.08 | 33.18 | 32.87 | 32.92 | 435,076 | -0.11(-0.33%) |
Sep 25, 2018 | 33.14 | 33.14 | 33.01 | 33.03 | 1,062,135 | -0.04(-0.11%) |
Sep 24, 2018 | 33.13 | 33.14 | 33.00 | 33.06 | 457,092 | -0.10(-0.30%) |
Sep 21, 2018 | 33.31 | 33.31 | 33.14 | 33.16 | 398,870 | -0.02(-0.07%) |
Sep 20, 2018 | 33.10 | 33.23 | 33.07 | 33.19 | 460,258 | +0.24(+0.74%) |
Sep 19, 2018 | 32.96 | 33.01 | 32.91 | 32.94 | 329,993 | +0.01(+0.03%) |
Sep 18, 2018 | 32.83 | 33.00 | 32.83 | 32.93 | 605,277 | +0.16(+0.50%) |
Sep 17, 2018 | 33.00 | 33.00 | 32.75 | 32.77 | 688,672 | -0.22(-0.66%) |
Sep 14, 2018 | 33.00 | 33.02 | 32.88 | 32.99 | 374,878 | +0.05(+0.17%) |
Sep 13, 2018 | 32.91 | 32.99 | 32.87 | 32.93 | 372,790 | +0.14(+0.41%) |
Sep 12, 2018 | 32.80 | 32.86 | 32.67 | 32.80 | 548,254 | +0.02(+0.06%) |
Sep 11, 2018 | 32.62 | 32.83 | 32.56 | 32.78 | 626,434 | +0.09(+0.28%) |
Sep 10, 2018 | 32.74 | 32.77 | 32.64 | 32.69 | 1,912,661 | +0.07(+0.22%) |
Sep 07, 2018 | 32.57 | 32.74 | 32.52 | 32.61 | 2,197,136 | -0.05(-0.17%) |
Sep 06, 2018 | 32.83 | 32.84 | 32.57 | 32.67 | 446,197 | -0.13(-0.39%) |
Sep 05, 2018 | 32.86 | 32.86 | 32.64 | 32.80 | 507,562 | -0.11(-0.33%) |
Sep 04, 2018 | 32.91 | 32.95 | 32.76 | 32.91 | 411,556 | -0.04(-0.11%) |
Aug 31, 2018 | 32.94 | 32.94 | 32.94 | 0 | +0.03(+0.08%) | |
Aug 30, 2018 | 33.01 | 33.03 | 32.85 | 32.91 | 470,172 | -0.15(-0.44%) |
Aug 29, 2018 | 32.91 | 33.08 | 32.88 | 33.06 | 386,266 | +0.18(+0.55%) |
Aug 28, 2018 | 32.89 | 32.93 | 32.81 | 32.88 | 375,347 | +0.02(+0.06%) |
Aug 27, 2018 | 32.73 | 32.89 | 32.73 | 32.86 | 341,688 | +0.23(+0.70%) |
Aug 24, 2018 | 32.52 | 32.64 | 32.51 | 32.63 | 236,214 | +0.20(+0.62%) |
Aug 23, 2018 | 32.50 | 32.55 | 32.39 | 32.43 | 311,020 | -0.06(-0.20%) |
Aug 22, 2018 | 32.47 | 32.54 | 32.42 | 32.50 | 303,438 | +0.02(+0.06%) |
Aug 21, 2018 | 32.41 | 32.59 | 32.41 | 32.48 | 543,162 | +0.11(+0.34%) |
Aug 20, 2018 | 32.34 | 32.43 | 32.31 | 32.37 | 895,558 | +0.05(+0.17%) |
Aug 17, 2018 | 32.18 | 32.36 | 32.12 | 32.32 | 312,380 | +0.14(+0.42%) |
Aug 16, 2018 | 32.12 | 32.29 | 32.11 | 32.18 | 345,678 | +0.26(+0.82%) |
Aug 15, 2018 | 32.02 | 32.05 | 31.73 | 31.92 | 333,096 | -0.25(-0.76%) |
Aug 14, 2018 | 32.07 | 32.20 | 32.01 | 32.16 | 637,673 | +0.22(+0.68%) |
Aug 13, 2018 | 32.12 | 32.19 | 31.92 | 31.94 | 454,591 | -0.15(-0.45%) |
Aug 10, 2018 | 32.12 | 32.20 | 32.02 | 32.09 | 286,257 | -0.20(-0.62%) |
Aug 09, 2018 | 32.34 | 32.39 | 32.26 | 32.29 | 284,952 | -0.04(-0.11%) |
Aug 08, 2018 | 32.33 | 32.37 | 32.25 | 32.32 | 339,496 | -0.02(-0.06%) |
Aug 07, 2018 | 32.33 | 32.38 | 32.31 | 32.34 | 411,505 | +0.11(+0.34%) |
Aug 06, 2018 | 32.11 | 32.27 | 32.07 | 32.23 | 546,812 | +0.12(+0.37%) |
Aug 03, 2018 | 32.04 | 32.12 | 32.01 | 32.12 | 381,823 | +0.10(+0.31%) |
Aug 02, 2018 | 31.64 | 32.03 | 31.64 | 32.02 | 620,900 | +0.21(+0.66%) |
Aug 01, 2018 | 31.87 | 31.93 | 31.71 | 31.81 | 936,594 | -0.03(-0.09%) |
Jul 31, 2018 | 31.79 | 31.93 | 31.72 | 31.83 | 927,142 | +0.18(+0.57%) |
Jul 30, 2018 | 31.89 | 31.89 | 31.61 | 31.65 | 651,195 | -0.19(-0.60%) |
Jul 27, 2018 | 32.17 | 32.18 | 31.74 | 31.84 | 1,241,476 | -0.25(-0.76%) |
Jul 26, 2018 | 32.09 | 32.19 | 32.07 | 32.09 | 743,280 | -0.08(-0.25%) |
Jul 25, 2018 | 31.91 | 32.19 | 31.88 | 32.17 | 1,005,816 | +0.26(+0.82%) |
Jul 24, 2018 | 31.99 | 32.04 | 31.79 | 31.91 | 1,084,795 | +0.07(+0.23%) |
Jul 23, 2018 | 31.79 | 31.85 | 31.70 | 31.83 | 634,615 | +0.05(+0.14%) |
Jul 20, 2018 | 31.87 | 31.83 | 31.79 | 607,308 | -0.04(-0.11%) | |
Jul 19, 2018 | 31.85 | 31.90 | 31.73 | 31.83 | 882,827 | -0.07(-0.23%) |
Jul 18, 2018 | 31.86 | 31.92 | 31.78 | 31.90 | 392,928 | +0.05(+0.17%) |
Jul 17, 2018 | 31.64 | 31.89 | 31.63 | 31.84 | 756,344 | +0.13(+0.40%) |
Jul 16, 2018 | 31.78 | 31.78 | 31.65 | 31.72 | 554,365 | -0.04(-0.11%) |
Jul 13, 2018 | 31.73 | 31.81 | 31.67 | 31.75 | 482,974 | +0.01(+0.03%) |
Jul 12, 2018 | 31.63 | 31.74 | 31.54 | 31.74 | 656,982 | +0.25(+0.81%) |
Jul 11, 2018 | 31.55 | 31.63 | 31.44 | 31.49 | 1,152,321 | -0.23(-0.72%) |
Jul 10, 2018 | 31.70 | 31.74 | 31.62 | 31.72 | 925,931 | +0.08(+0.26%) |
Jul 09, 2018 | 31.49 | 31.64 | 31.46 | 31.64 | 923,943 | +0.28(+0.90%) |
Jul 06, 2018 | 31.13 | 31.39 | 31.05 | 31.35 | 1,297,036 | +0.25(+0.82%) |
Jul 05, 2018 | 31.10 | 30.85 | 31.10 | 1,334,971 | +0.28(+0.91%) | |
Jul 03, 2018 | 30.82 | 30.82 | 30.82 | 0 | -0.11(-0.35%) |