Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 31.37 | 31.50 | 31.25 | 31.27 | 55,800 | -0.29(-0.92%) |
Sep 27, 2018 | 31.63 | 31.83 | 31.51 | 31.57 | 227,951 | -0.27(-0.86%) |
Sep 26, 2018 | 31.19 | 32.00 | 31.18 | 31.84 | 254,470 | +0.98(+3.18%) |
Sep 25, 2018 | 31.09 | 31.20 | 30.78 | 30.86 | 41,536 | -0.23(-0.72%) |
Sep 24, 2018 | 31.11 | 31.14 | 31.00 | 31.09 | 78,184 | -0.23(-0.75%) |
Sep 21, 2018 | 31.29 | 31.39 | 31.21 | 31.32 | 35,900 | -0.05(-0.16%) |
Sep 20, 2018 | 31.27 | 31.40 | 31.14 | 31.37 | 72,766 | +0.39(+1.28%) |
Sep 19, 2018 | 30.80 | 31.03 | 30.80 | 30.98 | 232,173 | +0.34(+1.11%) |
Sep 18, 2018 | 30.69 | 30.75 | 30.45 | 30.64 | 71,221 | -0.25(-0.81%) |
Sep 17, 2018 | 31.11 | 31.16 | 30.87 | 30.89 | 55,004 | +0.12(+0.41%) |
Sep 14, 2018 | 30.85 | 30.96 | 30.69 | 30.76 | 51,400 | -0.10(-0.34%) |
Sep 13, 2018 | 31.16 | 31.27 | 30.37 | 30.86 | 104,052 | +0.04(+0.11%) |
Sep 12, 2018 | 30.90 | 31.04 | 30.83 | 30.83 | 61,087 | -0.12(-0.40%) |
Sep 11, 2018 | 30.20 | 31.00 | 30.15 | 30.95 | 59,232 | +0.55(+1.83%) |
Sep 10, 2018 | 30.54 | 30.54 | 30.29 | 30.40 | 130,561 | +0.32(+1.06%) |
Sep 07, 2018 | 30.02 | 30.30 | 30.02 | 30.08 | 57,500 | -0.35(-1.15%) |
Sep 06, 2018 | 30.50 | 30.72 | 30.25 | 30.43 | 78,714 | +0.48(+1.60%) |
Sep 05, 2018 | 30.39 | 30.42 | 29.88 | 29.95 | 58,976 | -0.45(-1.48%) |
Sep 04, 2018 | 30.16 | 30.56 | 30.15 | 30.40 | 66,616 | -0.37(-1.20%) |
Aug 31, 2018 | 30.77 | 30.77 | 30.77 | 0 | -0.88(-2.77%) | |
Aug 30, 2018 | 31.70 | 31.79 | 31.56 | 31.64 | 90,601 | -0.61(-1.88%) |
Aug 29, 2018 | 32.24 | 32.25 | 32.11 | 32.25 | 45,420 | +0.48(+1.51%) |
Aug 28, 2018 | 31.89 | 31.92 | 31.75 | 31.77 | 167,590 | +0.25(+0.79%) |
Aug 27, 2018 | 31.22 | 31.54 | 31.22 | 31.52 | 36,641 | +0.34(+1.09%) |
Aug 24, 2018 | 31.07 | 31.22 | 31.05 | 31.18 | 33,600 | +0.15(+0.48%) |
Aug 23, 2018 | 31.17 | 31.20 | 30.95 | 31.03 | 188,898 | -0.07(-0.23%) |
Aug 22, 2018 | 31.13 | 31.18 | 31.02 | 31.10 | 113,769 | +0.05(+0.14%) |
Aug 21, 2018 | 30.98 | 31.21 | 30.85 | 31.05 | 36,445 | +0.27(+0.89%) |
Aug 20, 2018 | 30.84 | 30.89 | 30.77 | 30.78 | 137,762 | -0.10(-0.32%) |
Aug 17, 2018 | 30.53 | 30.93 | 30.46 | 30.88 | 41,000 | +0.41(+1.35%) |
Aug 16, 2018 | 30.21 | 30.64 | 30.20 | 30.47 | 78,605 | +0.56(+1.87%) |
Aug 15, 2018 | 30.13 | 30.13 | 29.65 | 29.91 | 281,209 | -0.85(-2.76%) |
Aug 14, 2018 | 30.71 | 30.84 | 30.53 | 30.76 | 79,762 | +0.02(+0.07%) |
Aug 13, 2018 | 30.80 | 30.95 | 30.59 | 30.74 | 107,094 | +0.11(+0.38%) |
Aug 10, 2018 | 30.66 | 30.76 | 30.52 | 30.62 | 90,900 | -0.64(-2.05%) |
Aug 09, 2018 | 31.34 | 31.46 | 31.24 | 31.27 | 51,074 | -0.02(-0.05%) |
Aug 08, 2018 | 31.36 | 31.36 | 31.17 | 31.28 | 93,427 | -0.33(-1.04%) |
Aug 07, 2018 | 31.53 | 31.70 | 31.50 | 31.61 | 58,430 | +0.45(+1.44%) |
Aug 06, 2018 | 31.19 | 31.25 | 31.06 | 31.16 | 36,242 | -0.14(-0.45%) |
Aug 03, 2018 | 31.02 | 31.30 | 30.96 | 31.30 | 55,400 | +0.28(+0.89%) |
Aug 02, 2018 | 30.84 | 31.04 | 30.76 | 31.02 | 41,653 | -0.08(-0.24%) |
Aug 01, 2018 | 31.18 | 31.30 | 31.01 | 31.10 | 55,152 | +0.19(+0.60%) |
Jul 31, 2018 | 31.09 | 31.17 | 30.89 | 30.91 | 42,627 | -0.26(-0.83%) |
Jul 30, 2018 | 31.56 | 31.56 | 31.13 | 31.18 | 63,048 | -0.40(-1.27%) |
Jul 27, 2018 | 31.68 | 31.75 | 31.49 | 31.57 | 544,600 | -0.23(-0.71%) |
Jul 26, 2018 | 31.98 | 31.56 | 31.80 | 378,493 | +0.68(+2.19%) | |
Jul 25, 2018 | 30.73 | 31.14 | 30.48 | 31.12 | 162,960 | +0.23(+0.73%) |
Jul 24, 2018 | 30.92 | 31.02 | 30.87 | 30.89 | 401,977 | +0.11(+0.34%) |
Jul 23, 2018 | 30.72 | 30.85 | 30.64 | 30.79 | 107,429 | -0.12(-0.37%) |
Jul 20, 2018 | 30.63 | 30.99 | 30.61 | 30.91 | 173,451 | -0.12(-0.39%) |
Jul 19, 2018 | 30.98 | 31.17 | 30.90 | 31.02 | 1,904,366 | -0.11(-0.34%) |
Jul 18, 2018 | 31.47 | 31.47 | 31.09 | 31.13 | 182,080 | -0.34(-1.08%) |
Jul 17, 2018 | 31.46 | 31.54 | 31.38 | 31.47 | 59,539 | +0.15(+0.49%) |
Jul 16, 2018 | 31.34 | 31.40 | 31.20 | 31.32 | 63,825 | -0.02(-0.06%) |
Jul 13, 2018 | 31.01 | 31.39 | 30.96 | 31.34 | 105,859 | +0.68(+2.22%) |
Jul 12, 2018 | 30.36 | 30.69 | 30.36 | 30.66 | 87,820 | +0.58(+1.91%) |
Jul 11, 2018 | 30.20 | 30.29 | 30.05 | 30.08 | 124,747 | -0.19(-0.61%) |
Jul 10, 2018 | 30.16 | 30.30 | 30.02 | 30.27 | 52,937 | +1.07(+3.68%) |
Jul 09, 2018 | 29.19 | 29.24 | 29.11 | 29.19 | 49,874 | +0.29(+1.00%) |
Jul 06, 2018 | 28.98 | 28.72 | 28.90 | 42,820 | +0.29(+1.03%) | |
Jul 05, 2018 | 28.75 | 28.77 | 28.50 | 28.61 | 39,155 | +0.27(+0.94%) |
Jul 03, 2018 | 28.34 | 28.34 | 28.34 | 0 | -0.19(-0.67%) |