Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 30.62 | 30.96 | 30.52 | 30.63 | 633,775 | +0.04(+0.12%) |
Sep 27, 2018 | 30.07 | 30.67 | 30.01 | 30.59 | 574,368 | +0.57(+1.89%) |
Sep 26, 2018 | 31.03 | 31.04 | 29.98 | 30.02 | 613,996 | -0.94(-3.03%) |
Sep 25, 2018 | 29.68 | 31.01 | 29.66 | 30.96 | 807,282 | +1.17(+3.93%) |
Sep 24, 2018 | 30.57 | 30.57 | 29.59 | 29.79 | 604,992 | -0.77(-2.54%) |
Sep 21, 2018 | 30.24 | 31.43 | 30.22 | 30.57 | 3,633,306 | +0.39(+1.28%) |
Sep 20, 2018 | 30.46 | 30.51 | 29.59 | 30.18 | 624,952 | -0.17(-0.56%) |
Sep 19, 2018 | 30.86 | 31.12 | 30.23 | 30.35 | 739,092 | -0.60(-1.95%) |
Sep 18, 2018 | 31.17 | 31.70 | 30.91 | 30.95 | 548,477 | -0.15(-0.49%) |
Sep 17, 2018 | 31.31 | 31.39 | 30.54 | 31.11 | 679,064 | -0.21(-0.66%) |
Sep 14, 2018 | 30.66 | 31.37 | 30.39 | 31.31 | 518,695 | +0.59(+1.91%) |
Sep 13, 2018 | 30.88 | 31.24 | 30.57 | 30.73 | 550,868 | +0.03(+0.09%) |
Sep 12, 2018 | 31.20 | 31.33 | 30.48 | 30.70 | 775,697 | -0.54(-1.73%) |
Sep 11, 2018 | 31.18 | 31.44 | 30.93 | 31.24 | 382,431 | -0.07(-0.23%) |
Sep 10, 2018 | 32.49 | 32.61 | 30.91 | 31.31 | 543,690 | -1.07(-3.31%) |
Sep 07, 2018 | 31.98 | 32.42 | 31.76 | 32.39 | 355,895 | +0.28(+0.87%) |
Sep 06, 2018 | 32.36 | 32.69 | 32.02 | 32.11 | 540,438 | -0.12(-0.36%) |
Sep 05, 2018 | 31.81 | 32.39 | 31.57 | 32.22 | 353,487 | +0.42(+1.33%) |
Sep 04, 2018 | 31.66 | 32.02 | 31.42 | 31.80 | 524,527 | +0.16(+0.51%) |
Aug 31, 2018 | 31.64 | 31.64 | 31.64 | 0 | -0.04(-0.11%) | |
Aug 30, 2018 | 32.25 | 32.41 | 31.52 | 31.67 | 497,382 | -0.69(-2.14%) |
Aug 29, 2018 | 33.10 | 33.28 | 32.18 | 32.37 | 574,191 | -0.60(-1.83%) |
Aug 28, 2018 | 33.03 | 33.24 | 32.63 | 32.97 | 493,297 | +0.08(+0.25%) |
Aug 27, 2018 | 32.56 | 33.31 | 32.46 | 32.89 | 752,129 | +0.45(+1.39%) |
Aug 24, 2018 | 32.74 | 32.90 | 32.36 | 32.44 | 574,182 | -0.08(-0.25%) |
Aug 23, 2018 | 33.04 | 33.07 | 32.37 | 32.52 | 367,737 | -0.58(-1.74%) |
Aug 22, 2018 | 32.77 | 33.48 | 32.24 | 33.10 | 406,857 | +0.10(+0.30%) |
Aug 21, 2018 | 32.58 | 33.08 | 32.48 | 33.00 | 572,595 | +0.73(+2.26%) |
Aug 20, 2018 | 32.33 | 32.63 | 32.08 | 32.27 | 309,874 | -0.04(-0.11%) |
Aug 17, 2018 | 32.33 | 32.39 | 31.50 | 32.30 | 656,636 | -0.14(-0.44%) |
Aug 16, 2018 | 32.91 | 33.23 | 32.38 | 32.45 | 589,258 | -0.15(-0.47%) |
Aug 15, 2018 | 33.27 | 33.49 | 32.49 | 32.60 | 559,400 | -1.00(-2.98%) |
Aug 14, 2018 | 33.20 | 33.97 | 33.18 | 33.60 | 1,140,955 | +0.55(+1.66%) |
Aug 13, 2018 | 33.05 | 33.33 | 32.67 | 33.05 | 566,621 | +0.38(+1.16%) |
Aug 10, 2018 | 32.18 | 32.96 | 32.06 | 32.67 | 732,210 | +0.39(+1.20%) |
Aug 09, 2018 | 31.15 | 32.47 | 31.12 | 32.29 | 862,409 | +1.23(+3.95%) |
Aug 08, 2018 | 31.02 | 31.17 | 30.38 | 31.06 | 386,917 | +0.09(+0.29%) |
Aug 07, 2018 | 31.04 | 31.18 | 30.39 | 30.97 | 452,549 | -0.12(-0.38%) |
Aug 06, 2018 | 31.21 | 31.35 | 30.69 | 31.09 | 580,060 | +0.26(+0.85%) |
Aug 03, 2018 | 31.04 | 31.23 | 30.19 | 30.83 | 628,115 | -0.22(-0.70%) |
Aug 02, 2018 | 30.82 | 31.51 | 30.73 | 31.04 | 1,039,565 | -0.01(-0.03%) |
Aug 01, 2018 | 30.37 | 31.22 | 30.15 | 31.05 | 2,518,460 | +0.68(+2.26%) |
Jul 31, 2018 | 26.75 | 30.63 | 26.06 | 30.37 | 6,920,851 | +5.39(+21.57%) |
Jul 30, 2018 | 25.31 | 25.32 | 24.95 | 24.98 | 773,664 | -0.32(-1.25%) |
Jul 27, 2018 | 26.40 | 26.54 | 25.23 | 25.29 | 493,614 | -1.07(-4.07%) |
Jul 26, 2018 | 25.89 | 26.49 | 25.74 | 26.37 | 638,042 | +0.63(+2.45%) |
Jul 25, 2018 | 26.05 | 26.12 | 25.37 | 25.74 | 720,315 | -0.44(-1.69%) |
Jul 24, 2018 | 26.98 | 26.98 | 25.71 | 26.18 | 1,038,678 | -0.55(-2.06%) |
Jul 23, 2018 | 27.29 | 27.29 | 26.67 | 26.73 | 810,657 | -0.56(-2.05%) |
Jul 20, 2018 | 27.28 | 27.48 | 26.96 | 27.29 | 688,646 | -0.12(-0.43%) |
Jul 19, 2018 | 27.47 | 27.71 | 26.47 | 27.40 | 1,778,775 | -0.13(-0.46%) |
Jul 18, 2018 | 27.54 | 27.64 | 26.99 | 27.53 | 798,883 | -0.04(-0.13%) |
Jul 17, 2018 | 27.42 | 27.68 | 27.19 | 27.56 | 518,444 | +0.16(+0.59%) |
Jul 16, 2018 | 27.38 | 27.90 | 27.29 | 27.40 | 551,003 | +0.16(+0.60%) |
Jul 13, 2018 | 26.86 | 27.34 | 26.79 | 27.24 | 598,586 | +0.40(+1.48%) |
Jul 12, 2018 | 26.31 | 26.93 | 26.08 | 26.84 | 359,704 | +0.73(+2.80%) |
Jul 11, 2018 | 26.85 | 27.03 | 26.07 | 26.11 | 613,927 | -0.96(-3.56%) |
Jul 10, 2018 | 27.03 | 27.16 | 26.74 | 27.08 | 449,349 | +0.17(+0.64%) |
Jul 09, 2018 | 26.93 | 26.95 | 26.69 | 26.91 | 493,290 | +0.14(+0.54%) |
Jul 06, 2018 | 26.58 | 26.93 | 26.52 | 26.76 | 438,197 | +0.17(+0.64%) |
Jul 05, 2018 | 26.72 | 26.74 | 26.26 | 26.59 | 319,188 | +0.02(+0.07%) |
Jul 03, 2018 | 26.57 | 26.57 | 26.57 | 0 | +0.20(+0.75%) |