Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 32.35 | 32.96 | 32.35 | 32.50 | 36,149 | +0.03(+0.08%) |
Sep 27, 2018 | 32.52 | 32.59 | 32.17 | 32.47 | 21,664 | +0.11(+0.34%) |
Sep 26, 2018 | 32.75 | 32.81 | 32.35 | 32.36 | 19,284 | -0.62(-1.88%) |
Sep 25, 2018 | 33.09 | 33.20 | 32.98 | 32.98 | 27,682 | +0.38(+1.17%) |
Sep 24, 2018 | 32.79 | 32.99 | 32.39 | 32.60 | 20,502 | +0.25(+0.79%) |
Sep 21, 2018 | 32.28 | 32.43 | 32.06 | 32.35 | 251,237 | +0.28(+0.88%) |
Sep 20, 2018 | 32.37 | 32.49 | 32.06 | 32.07 | 30,933 | +0.09(+0.28%) |
Sep 19, 2018 | 31.57 | 32.19 | 31.57 | 31.98 | 30,962 | +0.41(+1.29%) |
Sep 18, 2018 | 31.41 | 31.75 | 31.41 | 31.57 | 22,006 | +0.49(+1.58%) |
Sep 17, 2018 | 31.60 | 31.60 | 31.04 | 31.08 | 15,546 | -0.36(-1.15%) |
Sep 14, 2018 | 31.24 | 31.57 | 31.20 | 31.44 | 35,025 | +0.23(+0.73%) |
Sep 13, 2018 | 31.27 | 31.46 | 31.10 | 31.21 | 64,273 | -0.20(-0.64%) |
Sep 12, 2018 | 31.30 | 31.60 | 31.26 | 31.41 | 56,433 | +0.52(+1.67%) |
Sep 11, 2018 | 30.21 | 30.98 | 30.21 | 30.90 | 32,056 | +0.63(+2.07%) |
Sep 10, 2018 | 30.26 | 30.57 | 30.26 | 30.27 | 25,642 | +0.10(+0.33%) |
Sep 07, 2018 | 29.89 | 30.17 | 29.52 | 30.17 | 212,797 | +0.05(+0.15%) |
Sep 06, 2018 | 30.87 | 30.87 | 30.02 | 30.12 | 28,931 | -0.74(-2.41%) |
Sep 05, 2018 | 31.34 | 31.34 | 30.65 | 30.87 | 66,860 | -0.74(-2.33%) |
Sep 04, 2018 | 32.09 | 32.09 | 31.43 | 31.60 | 59,156 | -0.40(-1.25%) |
Aug 31, 2018 | 32.00 | 32.00 | 32.00 | 0 | -0.25(-0.76%) | |
Aug 30, 2018 | 32.66 | 32.66 | 32.10 | 32.25 | 39,307 | -0.40(-1.22%) |
Aug 29, 2018 | 32.39 | 32.77 | 32.26 | 32.65 | 112,385 | +0.27(+0.84%) |
Aug 28, 2018 | 32.70 | 32.95 | 32.31 | 32.38 | 48,011 | -0.23(-0.70%) |
Aug 27, 2018 | 32.58 | 32.97 | 32.54 | 32.60 | 48,221 | +0.14(+0.42%) |
Aug 24, 2018 | 32.49 | 32.63 | 32.44 | 32.47 | 13,767 | +0.21(+0.65%) |
Aug 23, 2018 | 32.37 | 32.38 | 32.18 | 32.26 | 20,591 | -0.25(-0.78%) |
Aug 22, 2018 | 32.53 | 32.61 | 32.23 | 32.51 | 94,504 | +0.45(+1.42%) |
Aug 21, 2018 | 31.93 | 32.29 | 31.93 | 32.06 | 26,533 | +0.57(+1.82%) |
Aug 20, 2018 | 31.13 | 31.58 | 31.04 | 31.49 | 38,919 | +0.47(+1.52%) |
Aug 17, 2018 | 30.81 | 31.08 | 30.69 | 31.01 | 30,399 | +0.22(+0.71%) |
Aug 16, 2018 | 30.81 | 31.05 | 30.71 | 30.80 | 51,232 | +0.14(+0.44%) |
Aug 15, 2018 | 31.77 | 31.85 | 30.43 | 30.66 | 85,130 | -1.43(-4.44%) |
Aug 14, 2018 | 32.28 | 32.47 | 32.01 | 32.09 | 116,801 | +0.12(+0.37%) |
Aug 13, 2018 | 32.73 | 32.84 | 31.92 | 31.97 | 87,359 | -0.86(-2.63%) |
Aug 10, 2018 | 32.49 | 32.86 | 32.32 | 32.83 | 15,640 | +0.34(+1.03%) |
Aug 09, 2018 | 32.98 | 32.98 | 32.41 | 32.49 | 62,704 | -0.43(-1.30%) |
Aug 08, 2018 | 32.81 | 32.98 | 32.64 | 32.92 | 24,819 | -0.10(-0.30%) |
Aug 07, 2018 | 33.14 | 33.37 | 32.99 | 33.02 | 21,409 | +0.25(+0.78%) |
Aug 06, 2018 | 32.78 | 32.87 | 32.65 | 32.77 | 49,683 | +0.12(+0.36%) |
Aug 03, 2018 | 32.79 | 33.21 | 32.55 | 32.65 | 19,495 | -0.16(-0.50%) |
Aug 02, 2018 | 32.48 | 33.04 | 32.40 | 32.81 | 83,675 | -0.08(-0.25%) |
Aug 01, 2018 | 32.98 | 33.27 | 32.49 | 32.89 | 65,172 | -0.44(-1.33%) |
Jul 31, 2018 | 33.30 | 33.50 | 32.89 | 33.34 | 147,239 | -0.02(-0.05%) |
Jul 30, 2018 | 33.18 | 33.65 | 33.18 | 33.36 | 43,680 | +0.59(+1.80%) |
Jul 27, 2018 | 32.35 | 32.97 | 32.35 | 32.77 | 56,833 | +0.48(+1.49%) |
Jul 26, 2018 | 31.71 | 32.36 | 31.64 | 32.29 | 141,532 | +0.64(+2.01%) |
Jul 25, 2018 | 31.74 | 31.75 | 31.30 | 31.65 | 140,627 | +0.00(+0.00%) |
Jul 24, 2018 | 31.94 | 32.14 | 31.65 | 31.65 | 40,858 | -0.05(-0.17%) |
Jul 23, 2018 | 32.29 | 32.29 | 31.61 | 31.70 | 42,892 | -0.59(-1.83%) |
Jul 20, 2018 | 32.60 | 32.60 | 32.28 | 32.29 | 17,327 | -0.25(-0.75%) |
Jul 19, 2018 | 32.61 | 32.73 | 32.41 | 32.54 | 253,998 | -0.13(-0.39%) |
Jul 18, 2018 | 32.66 | 32.87 | 32.20 | 32.67 | 48,485 | -0.15(-0.44%) |
Jul 17, 2018 | 32.77 | 32.93 | 32.57 | 32.81 | 39,011 | -0.08(-0.25%) |
Jul 16, 2018 | 32.98 | 32.98 | 32.50 | 32.89 | 38,457 | -0.49(-1.47%) |
Jul 13, 2018 | 33.29 | 33.53 | 33.25 | 33.38 | 67,226 | +0.18(+0.55%) |
Jul 12, 2018 | 33.51 | 33.51 | 32.79 | 33.20 | 56,678 | -0.13(-0.38%) |
Jul 11, 2018 | 33.73 | 34.23 | 33.17 | 33.33 | 32,355 | -0.88(-2.57%) |
Jul 10, 2018 | 34.16 | 34.63 | 33.94 | 34.21 | 66,722 | +0.33(+0.96%) |
Jul 09, 2018 | 33.27 | 34.03 | 33.27 | 33.88 | 354,785 | +0.81(+2.44%) |
Jul 06, 2018 | 32.35 | 33.12 | 32.33 | 33.08 | 27,350 | +0.51(+1.56%) |
Jul 05, 2018 | 32.68 | 32.77 | 32.48 | 32.57 | 27,415 | +0.02(+0.06%) |
Jul 03, 2018 | 32.55 | 32.55 | 32.55 | 0 | +0.29(+0.90%) |