Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 32.30 | 32.99 | 32.05 | 32.99 | 84,760 | +0.69(+2.14%) |
Sep 27, 2018 | 32.20 | 32.50 | 31.98 | 32.30 | 21,971 | +0.15(+0.45%) |
Sep 26, 2018 | 32.70 | 32.74 | 32.12 | 32.16 | 43,414 | -0.47(-1.45%) |
Sep 25, 2018 | 31.90 | 32.70 | 31.43 | 32.63 | 93,950 | +0.76(+2.39%) |
Sep 24, 2018 | 31.98 | 32.32 | 31.58 | 31.87 | 58,714 | -0.22(-0.68%) |
Sep 21, 2018 | 31.36 | 32.67 | 30.89 | 32.09 | 201,167 | +0.73(+2.32%) |
Sep 20, 2018 | 31.76 | 32.43 | 30.67 | 31.36 | 126,848 | -0.33(-1.03%) |
Sep 19, 2018 | 31.47 | 31.98 | 30.78 | 31.69 | 60,648 | +0.25(+0.81%) |
Sep 18, 2018 | 31.50 | 31.72 | 31.32 | 31.43 | 26,959 | -0.04(-0.12%) |
Sep 17, 2018 | 31.76 | 31.76 | 31.18 | 31.47 | 36,108 | -0.25(-0.80%) |
Sep 14, 2018 | 31.87 | 32.16 | 31.61 | 31.72 | 30,133 | -0.07(-0.23%) |
Sep 13, 2018 | 32.23 | 32.41 | 31.69 | 31.80 | 31,209 | -0.33(-1.02%) |
Sep 12, 2018 | 31.43 | 32.20 | 31.18 | 32.12 | 87,226 | +0.73(+2.31%) |
Sep 11, 2018 | 31.50 | 31.70 | 31.32 | 31.40 | 41,425 | -0.15(-0.46%) |
Sep 10, 2018 | 31.54 | 31.61 | 31.40 | 31.54 | 27,902 | +0.11(+0.35%) |
Sep 07, 2018 | 31.29 | 31.80 | 31.14 | 31.43 | 45,269 | +0.11(+0.35%) |
Sep 06, 2018 | 31.36 | 31.47 | 31.18 | 31.32 | 41,886 | -0.04(-0.12%) |
Sep 05, 2018 | 31.47 | 31.47 | 31.11 | 31.36 | 49,350 | -0.11(-0.35%) |
Sep 04, 2018 | 32.16 | 32.16 | 31.43 | 31.47 | 105,098 | -0.76(-2.37%) |
Aug 31, 2018 | 32.23 | 32.23 | 32.23 | 0 | +0.07(+0.23%) | |
Aug 30, 2018 | 31.32 | 32.27 | 31.14 | 32.16 | 76,951 | +0.87(+2.79%) |
Aug 29, 2018 | 30.71 | 31.50 | 30.52 | 31.29 | 207,613 | +0.54(+1.77%) |
Aug 28, 2018 | 30.78 | 30.85 | 30.67 | 30.74 | 86,542 | -0.04(-0.12%) |
Aug 27, 2018 | 30.12 | 30.85 | 29.51 | 30.78 | 131,282 | +0.69(+2.29%) |
Aug 24, 2018 | 29.76 | 30.23 | 29.72 | 30.09 | 84,760 | +0.36(+1.22%) |
Aug 23, 2018 | 29.32 | 29.80 | 29.14 | 29.72 | 80,203 | +0.15(+0.49%) |
Aug 22, 2018 | 29.72 | 29.72 | 28.78 | 29.58 | 93,226 | +0.15(+0.49%) |
Aug 21, 2018 | 29.51 | 29.67 | 29.29 | 29.43 | 50,264 | +0.04(+0.12%) |
Aug 20, 2018 | 30.09 | 30.16 | 29.32 | 29.40 | 37,532 | -0.65(-2.18%) |
Aug 17, 2018 | 29.83 | 30.16 | 29.52 | 30.05 | 70,037 | +0.07(+0.24%) |
Aug 16, 2018 | 30.09 | 30.74 | 29.80 | 29.98 | 46,165 | +0.04(+0.12%) |
Aug 15, 2018 | 30.56 | 30.56 | 29.62 | 29.94 | 86,970 | -0.65(-2.14%) |
Aug 14, 2018 | 30.52 | 30.85 | 30.49 | 30.60 | 38,790 | +0.15(+0.48%) |
Aug 13, 2018 | 30.56 | 30.67 | 30.12 | 30.45 | 68,881 | -0.15(-0.47%) |
Aug 10, 2018 | 30.63 | 30.81 | 30.49 | 30.60 | 43,343 | -0.29(-0.94%) |
Aug 09, 2018 | 30.41 | 30.92 | 30.20 | 30.89 | 60,376 | +0.69(+2.29%) |
Aug 08, 2018 | 30.31 | 30.63 | 29.83 | 30.20 | 50,249 | -0.15(-0.48%) |
Aug 07, 2018 | 29.40 | 30.41 | 29.07 | 30.34 | 68,051 | +1.09(+3.73%) |
Aug 06, 2018 | 29.32 | 29.78 | 29.00 | 29.25 | 83,568 | -0.07(-0.25%) |
Aug 03, 2018 | 30.41 | 30.67 | 29.25 | 29.32 | 113,793 | -1.20(-3.93%) |
Aug 02, 2018 | 29.25 | 30.63 | 29.14 | 30.52 | 109,446 | +1.20(+4.09%) |
Aug 01, 2018 | 28.74 | 29.43 | 28.31 | 29.32 | 108,564 | +0.62(+2.15%) |
Jul 31, 2018 | 28.31 | 28.92 | 28.31 | 28.71 | 184,661 | +0.51(+1.80%) |
Jul 30, 2018 | 28.13 | 29.25 | 28.13 | 28.20 | 156,256 | +0.11(+0.39%) |
Jul 27, 2018 | 27.83 | 28.27 | 27.80 | 28.09 | 61,093 | +0.29(+1.05%) |
Jul 26, 2018 | 27.33 | 28.49 | 27.33 | 27.80 | 96,633 | +0.47(+1.73%) |
Jul 25, 2018 | 27.73 | 27.73 | 27.00 | 27.33 | 39,819 | -0.07(-0.27%) |
Jul 24, 2018 | 27.58 | 27.73 | 27.22 | 27.40 | 42,040 | +0.04(+0.13%) |
Jul 23, 2018 | 28.05 | 28.05 | 27.33 | 27.36 | 73,501 | -0.73(-2.59%) |
Jul 20, 2018 | 27.73 | 28.49 | 27.65 | 28.09 | 51,325 | +0.29(+1.05%) |
Jul 19, 2018 | 27.87 | 27.94 | 27.76 | 27.80 | 29,905 | -0.11(-0.39%) |
Jul 18, 2018 | 28.16 | 28.20 | 27.83 | 27.91 | 39,608 | -0.22(-0.78%) |
Jul 17, 2018 | 28.20 | 28.42 | 28.02 | 28.13 | 25,472 | -0.15(-0.51%) |
Jul 16, 2018 | 28.23 | 28.31 | 28.05 | 28.27 | 28,898 | +0.00(+0.00%) |
Jul 13, 2018 | 28.02 | 28.34 | 27.93 | 28.27 | 56,613 | +0.15(+0.52%) |
Jul 12, 2018 | 28.16 | 28.31 | 27.83 | 28.13 | 86,854 | +0.07(+0.26%) |
Jul 11, 2018 | 28.49 | 28.66 | 28.05 | 28.05 | 37,736 | -0.47(-1.66%) |
Jul 10, 2018 | 28.63 | 28.74 | 28.38 | 28.53 | 72,869 | -0.04(-0.13%) |
Jul 09, 2018 | 28.45 | 28.49 | 28.23 | 28.56 | 75,982 | +0.15(+0.51%) |
Jul 06, 2018 | 27.94 | 28.78 | 27.91 | 28.42 | 181,388 | +0.51(+1.82%) |
Jul 05, 2018 | 27.87 | 28.23 | 27.80 | 27.91 | 105,127 | +0.11(+0.39%) |
Jul 03, 2018 | 27.80 | 27.80 | 27.80 | 0 | +0.44(+1.59%) |