Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 31.28 | 31.66 | 31.18 | 31.49 | 329,078 | +0.20(+0.63%) |
Sep 27, 2018 | 31.46 | 31.65 | 31.09 | 31.29 | 456,030 | -0.17(-0.54%) |
Sep 26, 2018 | 31.02 | 31.84 | 30.83 | 31.46 | 474,214 | +0.62(+2.01%) |
Sep 25, 2018 | 31.39 | 31.61 | 30.74 | 30.84 | 872,854 | -0.34(-1.09%) |
Sep 24, 2018 | 32.58 | 32.76 | 31.02 | 31.18 | 791,184 | -1.35(-4.14%) |
Sep 21, 2018 | 32.55 | 32.93 | 32.23 | 32.53 | 1,639,337 | -0.03(-0.09%) |
Sep 20, 2018 | 31.65 | 32.63 | 31.65 | 32.55 | 1,010,645 | +1.20(+3.81%) |
Sep 19, 2018 | 30.61 | 31.52 | 30.37 | 31.36 | 694,651 | +0.76(+2.49%) |
Sep 18, 2018 | 30.35 | 30.79 | 29.89 | 30.60 | 551,206 | +0.38(+1.25%) |
Sep 17, 2018 | 31.10 | 31.10 | 29.52 | 30.22 | 755,922 | +0.09(+0.31%) |
Sep 14, 2018 | 30.52 | 30.54 | 29.99 | 30.13 | 570,459 | -0.37(-1.21%) |
Sep 13, 2018 | 30.32 | 30.61 | 29.91 | 30.50 | 491,273 | +0.32(+1.07%) |
Sep 12, 2018 | 29.50 | 30.30 | 29.33 | 30.17 | 659,277 | +0.76(+2.57%) |
Sep 11, 2018 | 29.14 | 29.61 | 28.92 | 29.42 | 625,555 | +0.06(+0.22%) |
Sep 10, 2018 | 29.64 | 30.26 | 29.14 | 29.35 | 681,586 | -0.18(-0.59%) |
Sep 07, 2018 | 29.24 | 29.73 | 29.10 | 29.53 | 866,482 | +0.30(+1.04%) |
Sep 06, 2018 | 29.52 | 29.73 | 29.14 | 29.22 | 483,913 | -0.25(-0.84%) |
Sep 05, 2018 | 28.74 | 29.80 | 28.72 | 29.47 | 1,146,938 | +0.74(+2.57%) |
Sep 04, 2018 | 29.89 | 29.91 | 28.65 | 28.74 | 1,018,922 | -1.24(-4.15%) |
Aug 31, 2018 | 29.98 | 29.98 | 29.98 | 0 | -0.20(-0.67%) | |
Aug 30, 2018 | 31.06 | 31.11 | 30.16 | 30.18 | 919,229 | -1.00(-3.22%) |
Aug 29, 2018 | 31.57 | 31.63 | 31.16 | 31.19 | 544,003 | -0.39(-1.23%) |
Aug 28, 2018 | 31.57 | 31.71 | 31.28 | 31.57 | 572,720 | +0.03(+0.09%) |
Aug 27, 2018 | 31.71 | 32.26 | 31.50 | 31.55 | 617,116 | +0.01(+0.03%) |
Aug 24, 2018 | 31.29 | 31.63 | 30.93 | 31.54 | 582,934 | +0.35(+1.12%) |
Aug 23, 2018 | 31.27 | 31.37 | 30.89 | 31.19 | 485,451 | -0.13(-0.41%) |
Aug 22, 2018 | 31.50 | 31.50 | 31.10 | 31.32 | 573,580 | -0.14(-0.44%) |
Aug 21, 2018 | 30.93 | 31.67 | 30.80 | 31.45 | 670,578 | +0.69(+2.25%) |
Aug 20, 2018 | 30.92 | 31.16 | 30.66 | 30.76 | 819,843 | -0.08(-0.27%) |
Aug 17, 2018 | 30.71 | 31.02 | 30.51 | 30.85 | 683,054 | +0.01(+0.03%) |
Aug 16, 2018 | 30.86 | 31.41 | 30.70 | 30.84 | 666,228 | +0.17(+0.54%) |
Aug 15, 2018 | 30.85 | 31.02 | 30.51 | 30.67 | 708,279 | -0.36(-1.16%) |
Aug 14, 2018 | 30.74 | 31.88 | 30.74 | 31.03 | 815,241 | +0.54(+1.78%) |
Aug 13, 2018 | 31.30 | 31.30 | 30.29 | 30.49 | 1,384,288 | -0.87(-2.76%) |
Aug 10, 2018 | 32.27 | 32.34 | 31.02 | 31.35 | 1,127,902 | -1.12(-3.44%) |
Aug 09, 2018 | 32.69 | 33.16 | 32.40 | 32.47 | 498,473 | -0.26(-0.79%) |
Aug 08, 2018 | 32.88 | 33.32 | 32.63 | 32.73 | 578,844 | -0.13(-0.39%) |
Aug 07, 2018 | 32.97 | 33.70 | 32.28 | 32.86 | 1,187,927 | -0.22(-0.67%) |
Aug 06, 2018 | 34.04 | 34.14 | 32.91 | 33.08 | 1,024,978 | -1.06(-3.11%) |
Aug 03, 2018 | 33.76 | 34.66 | 33.62 | 34.14 | 843,486 | +0.39(+1.15%) |
Aug 02, 2018 | 33.22 | 34.18 | 32.83 | 33.75 | 916,455 | +0.57(+1.72%) |
Aug 01, 2018 | 33.87 | 33.97 | 32.72 | 33.18 | 926,725 | -0.66(-1.96%) |
Jul 31, 2018 | 33.32 | 34.43 | 32.91 | 33.84 | 1,043,383 | -0.31(-0.92%) |
Jul 30, 2018 | 32.86 | 34.22 | 32.86 | 34.16 | 1,007,786 | +1.51(+4.63%) |
Jul 27, 2018 | 32.96 | 33.46 | 32.48 | 32.64 | 1,557,564 | -0.17(-0.51%) |
Jul 26, 2018 | 31.33 | 32.91 | 30.78 | 32.81 | 1,798,882 | +1.38(+4.40%) |
Jul 25, 2018 | 34.08 | 34.38 | 31.12 | 31.43 | 5,378,074 | -6.16(-16.38%) |
Jul 24, 2018 | 38.05 | 38.44 | 37.28 | 37.59 | 931,675 | -0.24(-0.63%) |
Jul 23, 2018 | 37.15 | 37.95 | 36.97 | 37.83 | 970,389 | +0.67(+1.81%) |
Jul 20, 2018 | 37.97 | 37.97 | 36.57 | 37.15 | 703,829 | -0.72(-1.90%) |
Jul 19, 2018 | 37.27 | 38.05 | 37.17 | 37.87 | 457,356 | +0.58(+1.56%) |
Jul 18, 2018 | 37.44 | 37.49 | 37.06 | 37.29 | 456,136 | -0.26(-0.69%) |
Jul 17, 2018 | 37.19 | 38.12 | 37.19 | 37.55 | 507,607 | +0.15(+0.39%) |
Jul 16, 2018 | 38.85 | 38.94 | 37.24 | 37.40 | 994,085 | -1.44(-3.70%) |
Jul 13, 2018 | 38.05 | 39.18 | 38.05 | 38.84 | 664,951 | +0.76(+1.98%) |
Jul 12, 2018 | 39.10 | 39.18 | 37.79 | 38.08 | 1,182,126 | -0.73(-1.88%) |
Jul 11, 2018 | 38.76 | 39.01 | 38.35 | 38.81 | 706,765 | -0.39(-0.99%) |
Jul 10, 2018 | 39.44 | 39.50 | 38.90 | 39.20 | 421,813 | -0.17(-0.42%) |
Jul 09, 2018 | 38.63 | 39.50 | 38.45 | 39.36 | 763,323 | +0.74(+1.91%) |
Jul 06, 2018 | 38.32 | 38.97 | 38.07 | 38.63 | 727,536 | +0.32(+0.84%) |
Jul 05, 2018 | 37.81 | 38.33 | 36.75 | 38.30 | 722,024 | +0.76(+2.01%) |
Jul 03, 2018 | 37.55 | 37.55 | 37.55 | 0 | +0.36(+0.97%) |