Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 30.70 | 31.33 | 30.69 | 30.86 | 45,900 | +0.10(+0.31%) |
Sep 27, 2018 | 30.40 | 30.92 | 30.24 | 30.76 | 51,850 | +0.33(+1.09%) |
Sep 26, 2018 | 30.69 | 31.20 | 30.37 | 30.43 | 59,803 | -0.30(-0.99%) |
Sep 25, 2018 | 30.35 | 31.08 | 30.25 | 30.74 | 82,168 | +0.16(+0.51%) |
Sep 24, 2018 | 31.01 | 31.09 | 30.38 | 30.58 | 57,973 | -0.25(-0.82%) |
Sep 21, 2018 | 30.62 | 30.98 | 29.82 | 30.83 | 246,300 | +0.25(+0.82%) |
Sep 20, 2018 | 30.64 | 31.29 | 30.43 | 30.58 | 68,985 | +0.16(+0.51%) |
Sep 19, 2018 | 30.12 | 30.81 | 29.88 | 30.42 | 111,306 | +0.24(+0.81%) |
Sep 18, 2018 | 30.11 | 30.52 | 29.86 | 30.18 | 71,756 | +0.19(+0.64%) |
Sep 17, 2018 | 30.73 | 31.24 | 29.93 | 29.99 | 79,409 | -0.73(-2.38%) |
Sep 14, 2018 | 30.49 | 30.98 | 30.30 | 30.72 | 53,033 | +0.23(+0.74%) |
Sep 13, 2018 | 30.22 | 30.65 | 29.99 | 30.49 | 44,235 | +0.31(+1.04%) |
Sep 12, 2018 | 29.50 | 30.33 | 29.46 | 30.18 | 88,914 | +0.55(+1.85%) |
Sep 11, 2018 | 30.69 | 30.70 | 29.57 | 29.63 | 87,923 | -1.29(-4.16%) |
Sep 10, 2018 | 31.60 | 31.78 | 30.82 | 30.92 | 33,209 | -0.57(-1.82%) |
Sep 07, 2018 | 31.70 | 31.79 | 31.10 | 31.49 | 49,006 | -0.31(-0.98%) |
Sep 06, 2018 | 32.16 | 32.41 | 31.68 | 31.81 | 72,934 | -0.37(-1.16%) |
Sep 05, 2018 | 33.07 | 33.13 | 32.07 | 32.18 | 43,664 | -0.77(-2.35%) |
Sep 04, 2018 | 34.06 | 34.06 | 32.75 | 32.95 | 101,359 | -1.30(-3.78%) |
Aug 31, 2018 | 34.25 | 34.25 | 34.25 | 0 | +1.20(+3.63%) | |
Aug 30, 2018 | 33.90 | 33.90 | 32.56 | 33.05 | 69,235 | -0.98(-2.89%) |
Aug 29, 2018 | 33.43 | 34.12 | 33.37 | 34.03 | 56,291 | +0.57(+1.70%) |
Aug 28, 2018 | 33.37 | 33.86 | 33.14 | 33.46 | 35,722 | +0.17(+0.52%) |
Aug 27, 2018 | 33.37 | 33.70 | 33.08 | 33.29 | 58,745 | +0.09(+0.26%) |
Aug 24, 2018 | 32.83 | 33.79 | 32.72 | 33.20 | 77,162 | +0.37(+1.13%) |
Aug 23, 2018 | 33.62 | 33.82 | 32.62 | 32.83 | 60,049 | -0.92(-2.74%) |
Aug 22, 2018 | 33.56 | 34.03 | 33.28 | 33.76 | 50,958 | +0.07(+0.21%) |
Aug 21, 2018 | 33.11 | 33.98 | 33.11 | 33.69 | 65,152 | +0.56(+1.70%) |
Aug 20, 2018 | 33.03 | 33.56 | 32.98 | 33.12 | 46,435 | +0.21(+0.63%) |
Aug 17, 2018 | 32.66 | 33.02 | 32.24 | 32.92 | 56,454 | +0.28(+0.85%) |
Aug 16, 2018 | 32.26 | 33.05 | 32.22 | 32.64 | 53,613 | +0.14(+0.43%) |
Aug 15, 2018 | 33.50 | 33.50 | 32.26 | 32.50 | 101,747 | -1.23(-3.64%) |
Aug 14, 2018 | 34.40 | 34.45 | 33.26 | 33.73 | 80,435 | -0.07(-0.20%) |
Aug 13, 2018 | 34.27 | 34.62 | 33.67 | 33.80 | 69,491 | -0.59(-1.71%) |
Aug 10, 2018 | 34.24 | 35.46 | 34.08 | 34.39 | 72,766 | -0.08(-0.23%) |
Aug 09, 2018 | 34.43 | 34.93 | 33.95 | 34.46 | 44,317 | -0.07(-0.20%) |
Aug 08, 2018 | 35.01 | 35.66 | 34.17 | 34.53 | 73,657 | -0.60(-1.70%) |
Aug 07, 2018 | 35.57 | 36.65 | 35.05 | 35.13 | 74,075 | -0.51(-1.43%) |
Aug 06, 2018 | 35.50 | 36.50 | 35.35 | 35.64 | 74,848 | +0.11(+0.32%) |
Aug 03, 2018 | 34.87 | 36.35 | 34.62 | 35.53 | 70,452 | -0.38(-1.06%) |
Aug 02, 2018 | 35.95 | 36.63 | 35.41 | 35.91 | 65,164 | -0.28(-0.76%) |
Aug 01, 2018 | 36.71 | 37.09 | 35.48 | 36.18 | 70,356 | -0.52(-1.41%) |
Jul 31, 2018 | 36.66 | 37.34 | 36.17 | 36.70 | 59,481 | +0.17(+0.47%) |
Jul 30, 2018 | 35.81 | 37.30 | 35.74 | 36.53 | 82,938 | +0.45(+1.25%) |
Jul 27, 2018 | 36.55 | 36.69 | 35.71 | 36.08 | 56,339 | -0.45(-1.23%) |
Jul 26, 2018 | 35.46 | 36.82 | 35.16 | 36.53 | 108,594 | +1.03(+2.90%) |
Jul 25, 2018 | 35.31 | 35.69 | 34.97 | 35.50 | 48,464 | +0.16(+0.44%) |
Jul 24, 2018 | 34.05 | 35.63 | 34.05 | 35.35 | 109,424 | +1.54(+4.55%) |
Jul 23, 2018 | 33.56 | 34.32 | 33.24 | 33.81 | 33,110 | +0.29(+0.85%) |
Jul 20, 2018 | 33.28 | 33.87 | 33.16 | 33.52 | 35,298 | +0.23(+0.70%) |
Jul 19, 2018 | 33.51 | 33.51 | 32.66 | 33.29 | 157,267 | -0.33(-0.98%) |
Jul 18, 2018 | 33.55 | 33.87 | 32.97 | 33.62 | 43,850 | +0.57(+1.73%) |
Jul 17, 2018 | 32.74 | 33.44 | 32.74 | 33.05 | 32,662 | +0.22(+0.68%) |
Jul 16, 2018 | 32.83 | 32.98 | 32.45 | 32.82 | 60,107 | +0.00(+0.00%) |
Jul 13, 2018 | 32.56 | 33.07 | 32.55 | 32.82 | 42,646 | -0.02(-0.05%) |
Jul 12, 2018 | 32.78 | 32.51 | 32.84 | 45,321 | +0.06(+0.18%) | |
Jul 11, 2018 | 33.16 | 33.71 | 32.59 | 32.78 | 58,414 | -0.57(-1.71%) |
Jul 10, 2018 | 33.40 | 34.11 | 33.11 | 33.35 | 33,049 | -0.06(-0.18%) |
Jul 09, 2018 | 33.32 | 33.84 | 33.25 | 33.41 | 44,866 | +0.17(+0.52%) |
Jul 06, 2018 | 32.90 | 33.50 | 32.89 | 33.24 | 39,860 | +0.30(+0.92%) |
Jul 05, 2018 | 32.34 | 33.05 | 32.18 | 32.93 | 54,502 | +0.70(+2.17%) |
Jul 03, 2018 | 32.23 | 32.23 | 32.23 | 0 | +0.06(+0.19%) |