Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 32.08 | 32.73 | 32.08 | 32.25 | 1,055,476 | +0.04(+0.12%) |
Sep 27, 2018 | 31.78 | 32.43 | 31.43 | 32.21 | 1,300,652 | +0.93(+2.96%) |
Sep 26, 2018 | 31.69 | 32.29 | 31.24 | 31.28 | 1,046,672 | -0.78(-2.43%) |
Sep 25, 2018 | 31.86 | 32.69 | 31.64 | 32.06 | 1,676,086 | -0.32(-0.99%) |
Sep 24, 2018 | 32.40 | 32.86 | 31.60 | 32.38 | 1,311,196 | +0.65(+2.06%) |
Sep 21, 2018 | 31.37 | 31.88 | 31.09 | 31.73 | 2,380,921 | +0.40(+1.28%) |
Sep 20, 2018 | 31.85 | 32.02 | 31.08 | 31.33 | 834,910 | -0.30(-0.96%) |
Sep 19, 2018 | 31.08 | 31.88 | 31.05 | 31.63 | 1,064,879 | +0.66(+2.14%) |
Sep 18, 2018 | 30.47 | 31.09 | 30.37 | 30.97 | 1,344,283 | +0.84(+2.79%) |
Sep 17, 2018 | 30.39 | 30.92 | 29.88 | 30.13 | 1,292,434 | -0.17(-0.55%) |
Sep 14, 2018 | 30.24 | 30.69 | 29.98 | 30.29 | 1,876,141 | -0.08(-0.26%) |
Sep 13, 2018 | 31.68 | 32.14 | 30.06 | 30.37 | 3,555,442 | -2.27(-6.96%) |
Sep 12, 2018 | 31.81 | 32.75 | 31.68 | 32.65 | 1,366,091 | +1.35(+4.30%) |
Sep 11, 2018 | 29.94 | 31.62 | 29.94 | 31.30 | 1,088,945 | +1.20(+3.99%) |
Sep 10, 2018 | 30.30 | 30.60 | 29.99 | 30.10 | 845,067 | +0.03(+0.10%) |
Sep 07, 2018 | 30.22 | 30.44 | 29.79 | 30.07 | 1,130,912 | -0.46(-1.50%) |
Sep 06, 2018 | 31.08 | 31.13 | 30.39 | 30.53 | 1,295,771 | -0.51(-1.63%) |
Sep 05, 2018 | 30.98 | 31.08 | 30.32 | 31.04 | 1,197,702 | -0.17(-0.53%) |
Sep 04, 2018 | 32.10 | 32.28 | 31.11 | 31.20 | 996,316 | -0.74(-2.32%) |
Aug 31, 2018 | 31.94 | 31.94 | 31.94 | 0 | -0.76(-2.33%) | |
Aug 30, 2018 | 32.05 | 32.85 | 32.02 | 32.70 | 1,057,674 | +0.67(+2.10%) |
Aug 29, 2018 | 31.67 | 32.17 | 31.47 | 32.03 | 970,026 | +0.59(+1.86%) |
Aug 28, 2018 | 31.84 | 32.10 | 31.23 | 31.45 | 740,470 | -0.34(-1.07%) |
Aug 27, 2018 | 31.86 | 32.14 | 31.77 | 31.79 | 848,607 | -0.03(-0.09%) |
Aug 24, 2018 | 31.80 | 32.21 | 31.61 | 31.82 | 670,511 | +0.40(+1.27%) |
Aug 23, 2018 | 31.52 | 31.73 | 31.21 | 31.42 | 921,924 | -0.35(-1.11%) |
Aug 22, 2018 | 31.22 | 31.88 | 31.11 | 31.77 | 879,434 | +0.87(+2.81%) |
Aug 21, 2018 | 30.25 | 31.16 | 30.16 | 30.90 | 1,451,876 | +1.12(+3.77%) |
Aug 20, 2018 | 29.82 | 30.27 | 29.65 | 29.78 | 718,366 | -0.07(-0.23%) |
Aug 17, 2018 | 29.48 | 30.71 | 29.48 | 29.85 | 1,054,861 | +0.49(+1.66%) |
Aug 16, 2018 | 29.30 | 29.71 | 29.14 | 29.36 | 1,020,938 | +0.29(+1.01%) |
Aug 15, 2018 | 30.15 | 30.61 | 28.66 | 29.07 | 1,997,377 | -1.81(-5.88%) |
Aug 14, 2018 | 31.05 | 31.54 | 30.64 | 30.88 | 1,205,500 | +0.22(+0.73%) |
Aug 13, 2018 | 31.86 | 32.04 | 30.64 | 30.66 | 1,447,245 | -1.27(-3.97%) |
Aug 10, 2018 | 31.17 | 32.05 | 31.11 | 31.92 | 1,094,014 | +0.69(+2.22%) |
Aug 09, 2018 | 30.83 | 31.62 | 30.78 | 31.23 | 1,575,659 | +0.43(+1.39%) |
Aug 08, 2018 | 30.98 | 31.20 | 30.33 | 30.80 | 1,722,922 | -0.40(-1.28%) |
Aug 07, 2018 | 30.82 | 31.74 | 30.66 | 31.20 | 1,950,030 | +0.63(+2.07%) |
Aug 06, 2018 | 30.53 | 31.08 | 30.25 | 30.57 | 1,486,107 | +0.19(+0.61%) |
Aug 03, 2018 | 31.88 | 32.28 | 30.33 | 30.38 | 3,063,937 | -1.60(-5.00%) |
Aug 02, 2018 | 31.37 | 33.60 | 30.93 | 31.98 | 3,188,749 | -0.40(-1.24%) |
Aug 01, 2018 | 32.25 | 32.60 | 31.79 | 32.38 | 1,607,143 | -0.30(-0.93%) |
Jul 31, 2018 | 32.66 | 32.89 | 32.02 | 32.69 | 1,379,232 | -0.03(-0.09%) |
Jul 30, 2018 | 32.54 | 33.04 | 32.29 | 32.71 | 1,860,580 | +0.69(+2.16%) |
Jul 27, 2018 | 31.97 | 32.78 | 31.90 | 32.02 | 1,276,760 | -0.16(-0.49%) |
Jul 26, 2018 | 32.17 | 32.54 | 31.96 | 32.18 | 1,003,061 | +0.15(+0.46%) |
Jul 25, 2018 | 31.54 | 32.11 | 31.14 | 32.03 | 1,204,075 | +0.47(+1.48%) |
Jul 24, 2018 | 31.69 | 32.07 | 31.43 | 31.56 | 1,125,772 | +0.40(+1.28%) |
Jul 23, 2018 | 31.21 | 31.51 | 30.94 | 31.16 | 1,251,678 | -0.04(-0.12%) |
Jul 20, 2018 | 31.92 | 31.04 | 31.20 | 1,339,614 | -0.34(-1.08%) | |
Jul 19, 2018 | 30.68 | 31.61 | 30.66 | 31.54 | 1,252,794 | +0.58(+1.86%) |
Jul 18, 2018 | 30.94 | 31.26 | 30.28 | 30.97 | 1,217,311 | -0.27(-0.87%) |
Jul 17, 2018 | 30.75 | 31.48 | 30.58 | 31.24 | 710,471 | +0.34(+1.10%) |
Jul 16, 2018 | 30.29 | 31.00 | 30.16 | 30.90 | 1,039,076 | -0.14(-0.44%) |
Jul 13, 2018 | 31.09 | 31.81 | 30.94 | 31.04 | 967,096 | -0.12(-0.38%) |
Jul 12, 2018 | 31.10 | 31.48 | 30.45 | 31.15 | 1,817,515 | +0.20(+0.63%) |
Jul 11, 2018 | 31.58 | 32.37 | 30.85 | 30.96 | 1,976,468 | -1.23(-3.82%) |
Jul 10, 2018 | 32.12 | 32.62 | 31.90 | 32.19 | 1,980,869 | +0.46(+1.45%) |
Jul 09, 2018 | 30.59 | 31.83 | 30.51 | 31.73 | 2,304,899 | +1.54(+5.11%) |
Jul 06, 2018 | 28.91 | 30.63 | 28.86 | 30.19 | 2,179,474 | +1.03(+3.55%) |
Jul 05, 2018 | 29.10 | 29.29 | 28.48 | 29.15 | 1,638,938 | +0.22(+0.78%) |
Jul 03, 2018 | 28.93 | 28.93 | 28.93 | 0 | +0.43(+1.51%) |