Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 31.86 | 32.08 | 31.86 | 31.99 | 10,334 | +0.03(+0.08%) |
Sep 27, 2018 | 31.94 | 31.97 | 31.94 | 31.96 | 22,327 | -0.13(-0.41%) |
Sep 26, 2018 | 32.18 | 32.18 | 32.04 | 32.09 | 48,991 | -0.05(-0.15%) |
Sep 25, 2018 | 32.10 | 32.18 | 32.10 | 32.14 | 27,691 | +0.03(+0.08%) |
Sep 24, 2018 | 32.12 | 32.14 | 31.96 | 32.11 | 17,858 | -0.11(-0.34%) |
Sep 21, 2018 | 32.28 | 32.28 | 32.22 | 32.22 | 12,442 | +0.00(+0.01%) |
Sep 20, 2018 | 32.19 | 32.22 | 32.19 | 32.22 | 7,522 | +0.26(+0.81%) |
Sep 19, 2018 | 32.43 | 32.43 | 31.96 | 31.96 | 18,975 | -0.40(-1.23%) |
Sep 18, 2018 | 32.19 | 32.39 | 32.19 | 32.36 | 15,206 | +0.24(+0.73%) |
Sep 17, 2018 | 32.65 | 32.65 | 32.12 | 32.12 | 47,774 | -0.57(-1.74%) |
Sep 14, 2018 | 32.59 | 32.69 | 32.59 | 32.69 | 17,627 | +0.23(+0.71%) |
Sep 13, 2018 | 32.56 | 32.56 | 32.37 | 32.46 | 18,539 | -0.00(-0.01%) |
Sep 12, 2018 | 32.40 | 32.46 | 32.14 | 32.46 | 58,366 | +0.02(+0.07%) |
Sep 11, 2018 | 32.41 | 32.52 | 32.30 | 32.44 | 38,707 | -0.03(-0.09%) |
Sep 10, 2018 | 32.47 | 32.51 | 32.38 | 32.47 | 11,452 | +0.12(+0.38%) |
Sep 07, 2018 | 32.22 | 32.45 | 32.22 | 32.34 | 12,442 | +0.13(+0.40%) |
Sep 06, 2018 | 32.43 | 32.43 | 32.22 | 32.22 | 11,722 | -0.20(-0.62%) |
Sep 05, 2018 | 32.54 | 32.54 | 32.14 | 32.42 | 26,347 | -0.10(-0.32%) |
Sep 04, 2018 | 32.46 | 32.63 | 32.41 | 32.52 | 21,925 | -0.12(-0.38%) |
Aug 31, 2018 | 32.64 | 32.64 | 32.64 | 0 | +0.24(+0.73%) | |
Aug 30, 2018 | 32.50 | 32.55 | 32.41 | 32.41 | 19,716 | -0.18(-0.55%) |
Aug 29, 2018 | 32.37 | 32.58 | 32.37 | 32.58 | 15,527 | +0.13(+0.39%) |
Aug 28, 2018 | 32.41 | 32.46 | 32.26 | 32.46 | 62,332 | +0.12(+0.38%) |
Aug 27, 2018 | 32.28 | 32.42 | 32.28 | 32.34 | 23,884 | +0.20(+0.63%) |
Aug 24, 2018 | 32.04 | 32.13 | 32.04 | 32.13 | 35,772 | +0.15(+0.47%) |
Aug 23, 2018 | 32.07 | 32.07 | 31.95 | 31.98 | 26,601 | -0.09(-0.27%) |
Aug 22, 2018 | 32.00 | 32.13 | 32.00 | 32.07 | 20,753 | +0.02(+0.06%) |
Aug 21, 2018 | 32.04 | 32.14 | 32.04 | 32.05 | 22,759 | +0.27(+0.84%) |
Aug 20, 2018 | 31.69 | 31.81 | 31.62 | 31.78 | 22,308 | +0.15(+0.46%) |
Aug 17, 2018 | 31.46 | 31.64 | 31.45 | 31.64 | 9,332 | +0.09(+0.28%) |
Aug 16, 2018 | 31.52 | 31.72 | 31.52 | 31.55 | 13,666 | +0.21(+0.68%) |
Aug 15, 2018 | 31.51 | 31.51 | 31.14 | 31.34 | 18,995 | -0.30(-0.93%) |
Aug 14, 2018 | 31.48 | 31.76 | 31.48 | 31.63 | 127,532 | +0.25(+0.79%) |
Aug 13, 2018 | 31.55 | 31.55 | 31.28 | 31.38 | 35,295 | -0.23(-0.72%) |
Aug 10, 2018 | 31.65 | 31.75 | 31.60 | 31.61 | 17,108 | -0.15(-0.47%) |
Aug 09, 2018 | 31.84 | 31.94 | 31.76 | 31.76 | 51,600 | -0.09(-0.28%) |
Aug 08, 2018 | 31.79 | 31.89 | 31.77 | 31.85 | 19,348 | -0.08(-0.24%) |
Aug 07, 2018 | 31.97 | 32.03 | 31.93 | 31.93 | 29,323 | +0.16(+0.51%) |
Aug 06, 2018 | 31.60 | 31.77 | 31.60 | 31.76 | 20,421 | +0.14(+0.46%) |
Aug 03, 2018 | 31.75 | 31.75 | 31.54 | 31.62 | 13,479 | -0.06(-0.18%) |
Aug 02, 2018 | 31.48 | 31.68 | 31.48 | 31.68 | 14,646 | +0.59(+1.89%) |
Aug 01, 2018 | 31.29 | 31.29 | 31.07 | 31.09 | 51,963 | -0.24(-0.76%) |
Jul 31, 2018 | 31.08 | 31.37 | 31.08 | 31.33 | 25,683 | +0.43(+1.40%) |
Jul 30, 2018 | 31.25 | 31.25 | 30.89 | 30.89 | 20,955 | -0.39(-1.26%) |
Jul 27, 2018 | 31.86 | 31.86 | 31.16 | 31.29 | 24,216 | -0.50(-1.58%) |
Jul 26, 2018 | 31.76 | 31.91 | 31.68 | 31.79 | 25,014 | +0.05(+0.17%) |
Jul 25, 2018 | 31.46 | 31.74 | 31.46 | 31.74 | 24,320 | +0.18(+0.57%) |
Jul 24, 2018 | 32.17 | 32.17 | 31.49 | 31.55 | 44,824 | -0.52(-1.63%) |
Jul 23, 2018 | 31.97 | 32.14 | 31.97 | 32.08 | 14,568 | -0.04(-0.13%) |
Jul 20, 2018 | 32.24 | 32.26 | 32.11 | 32.12 | 20,478 | -0.28(-0.86%) |
Jul 19, 2018 | 32.26 | 32.47 | 32.20 | 32.40 | 21,287 | +0.03(+0.09%) |
Jul 18, 2018 | 32.26 | 32.37 | 32.10 | 32.37 | 16,154 | +0.14(+0.43%) |
Jul 17, 2018 | 31.89 | 32.28 | 31.89 | 32.23 | 13,427 | +0.33(+1.02%) |
Jul 16, 2018 | 32.00 | 32.00 | 31.90 | 31.90 | 36,773 | -0.15(-0.47%) |
Jul 13, 2018 | 32.08 | 32.14 | 32.05 | 32.05 | 13,562 | -0.02(-0.08%) |
Jul 12, 2018 | 31.97 | 32.08 | 31.89 | 32.08 | 13,635 | +0.24(+0.74%) |
Jul 11, 2018 | 31.88 | 32.06 | 31.82 | 31.84 | 47,427 | -0.24(-0.74%) |
Jul 10, 2018 | 32.18 | 32.18 | 31.97 | 32.08 | 25,657 | -0.01(-0.02%) |
Jul 09, 2018 | 31.93 | 32.09 | 31.93 | 32.08 | 18,549 | +0.32(+1.01%) |
Jul 06, 2018 | 31.56 | 31.82 | 31.56 | 31.76 | 33,310 | +0.25(+0.79%) |
Jul 05, 2018 | 31.31 | 31.51 | 31.20 | 31.51 | 43,248 | +0.31(+0.98%) |
Jul 03, 2018 | 31.21 | 31.21 | 31.21 | 0 | +0.01(+0.04%) |