Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 32.78 | 32.78 | 32.29 | 32.37 | 244,600 | -0.32(-0.98%) |
Sep 27, 2018 | 32.63 | 32.81 | 32.03 | 32.69 | 265,334 | +0.46(+1.43%) |
Sep 26, 2018 | 32.53 | 32.79 | 32.18 | 32.23 | 280,743 | -0.26(-0.80%) |
Sep 25, 2018 | 32.61 | 33.17 | 32.45 | 32.49 | 176,613 | -0.16(-0.49%) |
Sep 24, 2018 | 31.68 | 32.81 | 31.68 | 32.65 | 355,490 | +1.00(+3.16%) |
Sep 21, 2018 | 30.90 | 31.67 | 30.87 | 31.65 | 319,900 | +0.87(+2.83%) |
Sep 20, 2018 | 30.74 | 30.85 | 30.17 | 30.78 | 294,017 | +0.35(+1.15%) |
Sep 19, 2018 | 30.56 | 30.58 | 30.27 | 30.43 | 240,060 | +0.08(+0.26%) |
Sep 18, 2018 | 29.91 | 30.46 | 29.91 | 30.35 | 158,765 | +0.45(+1.51%) |
Sep 17, 2018 | 29.87 | 30.32 | 29.86 | 29.90 | 332,167 | +0.02(+0.07%) |
Sep 14, 2018 | 29.90 | 30.15 | 29.72 | 29.88 | 170,500 | +0.21(+0.71%) |
Sep 13, 2018 | 29.61 | 29.88 | 29.43 | 29.67 | 203,874 | +0.15(+0.51%) |
Sep 12, 2018 | 29.31 | 29.57 | 29.06 | 29.52 | 173,257 | +0.55(+1.90%) |
Sep 11, 2018 | 29.34 | 29.34 | 28.96 | 28.97 | 257,224 | -0.45(-1.53%) |
Sep 10, 2018 | 29.78 | 30.06 | 29.36 | 29.42 | 165,766 | -0.37(-1.24%) |
Sep 07, 2018 | 30.01 | 30.16 | 29.27 | 29.79 | 255,100 | -0.59(-1.94%) |
Sep 06, 2018 | 30.65 | 30.67 | 30.13 | 30.38 | 399,050 | -0.20(-0.65%) |
Sep 05, 2018 | 30.65 | 30.65 | 30.10 | 30.58 | 230,012 | +0.01(+0.03%) |
Sep 04, 2018 | 31.36 | 31.36 | 30.57 | 30.57 | 277,232 | -0.64(-2.05%) |
Aug 31, 2018 | 31.21 | 31.21 | 31.21 | 0 | -0.64(-2.01%) | |
Aug 30, 2018 | 32.04 | 32.34 | 31.50 | 31.85 | 184,464 | -0.40(-1.24%) |
Aug 29, 2018 | 31.91 | 32.33 | 31.51 | 32.25 | 133,129 | +0.66(+2.09%) |
Aug 28, 2018 | 32.37 | 32.39 | 31.59 | 31.59 | 178,263 | -0.52(-1.62%) |
Aug 27, 2018 | 32.11 | 32.30 | 31.92 | 32.11 | 176,543 | +0.03(+0.09%) |
Aug 24, 2018 | 31.70 | 32.41 | 31.70 | 32.08 | 225,400 | +0.45(+1.42%) |
Aug 23, 2018 | 31.44 | 31.92 | 31.39 | 31.63 | 132,943 | -0.04(-0.13%) |
Aug 22, 2018 | 31.41 | 31.88 | 31.19 | 31.67 | 254,196 | +0.62(+2.00%) |
Aug 21, 2018 | 31.15 | 31.49 | 31.04 | 31.05 | 216,584 | -0.06(-0.19%) |
Aug 20, 2018 | 31.00 | 31.23 | 30.94 | 31.11 | 87,539 | +0.15(+0.48%) |
Aug 17, 2018 | 31.20 | 31.20 | 30.75 | 30.96 | 142,800 | +0.08(+0.26%) |
Aug 16, 2018 | 31.13 | 31.48 | 30.82 | 30.88 | 318,693 | -0.21(-0.68%) |
Aug 15, 2018 | 32.02 | 32.02 | 31.03 | 31.09 | 183,516 | -1.18(-3.66%) |
Aug 14, 2018 | 31.82 | 32.35 | 31.82 | 32.27 | 174,461 | +0.52(+1.64%) |
Aug 13, 2018 | 31.97 | 32.13 | 31.45 | 31.75 | 212,313 | -0.18(-0.56%) |
Aug 10, 2018 | 32.52 | 32.52 | 31.84 | 31.93 | 298,300 | -0.54(-1.66%) |
Aug 09, 2018 | 32.76 | 32.83 | 32.37 | 32.47 | 226,240 | -0.17(-0.52%) |
Aug 08, 2018 | 32.65 | 32.68 | 32.23 | 32.64 | 202,547 | -0.05(-0.15%) |
Aug 07, 2018 | 33.54 | 33.56 | 32.69 | 32.69 | 257,859 | -0.41(-1.24%) |
Aug 06, 2018 | 33.24 | 33.83 | 32.95 | 33.10 | 95,211 | -0.02(-0.06%) |
Aug 03, 2018 | 33.19 | 33.23 | 32.99 | 33.12 | 195,600 | +0.03(+0.09%) |
Aug 02, 2018 | 33.49 | 33.50 | 32.82 | 33.09 | 299,772 | -0.55(-1.63%) |
Aug 01, 2018 | 33.76 | 34.29 | 33.64 | 33.64 | 213,067 | -0.52(-1.52%) |
Jul 31, 2018 | 33.84 | 34.20 | 33.69 | 34.16 | 287,200 | +0.32(+0.95%) |
Jul 30, 2018 | 33.39 | 34.25 | 33.39 | 33.84 | 209,459 | +0.38(+1.14%) |
Jul 27, 2018 | 32.59 | 33.61 | 32.54 | 33.46 | 426,700 | -0.39(-1.15%) |
Jul 26, 2018 | 32.93 | 33.92 | 32.84 | 33.85 | 446,510 | +0.67(+2.02%) |
Jul 25, 2018 | 32.78 | 33.25 | 32.40 | 33.18 | 195,393 | +0.72(+2.22%) |
Jul 24, 2018 | 32.18 | 32.70 | 32.18 | 32.46 | 254,661 | +0.19(+0.59%) |
Jul 23, 2018 | 32.56 | 32.69 | 32.14 | 32.27 | 375,916 | -0.28(-0.86%) |
Jul 20, 2018 | 32.76 | 32.92 | 32.43 | 32.55 | 322,327 | -0.02(-0.06%) |
Jul 19, 2018 | 32.94 | 33.25 | 32.07 | 32.57 | 414,388 | -0.68(-2.05%) |
Jul 18, 2018 | 33.17 | 33.44 | 32.91 | 33.25 | 227,912 | -0.11(-0.33%) |
Jul 17, 2018 | 33.79 | 33.79 | 33.32 | 33.36 | 277,102 | -0.40(-1.18%) |
Jul 16, 2018 | 33.86 | 34.01 | 33.19 | 33.76 | 273,634 | -0.22(-0.65%) |
Jul 13, 2018 | 33.81 | 34.12 | 33.79 | 33.98 | 182,933 | +0.25(+0.74%) |
Jul 12, 2018 | 33.35 | 33.84 | 33.35 | 33.73 | 199,300 | +0.37(+1.11%) |
Jul 11, 2018 | 33.95 | 34.20 | 33.24 | 33.36 | 448,932 | -0.24(-0.71%) |
Jul 10, 2018 | 33.71 | 33.86 | 33.37 | 33.60 | 256,275 | +0.10(+0.30%) |
Jul 09, 2018 | 33.89 | 33.89 | 33.48 | 33.50 | 290,236 | +0.06(+0.18%) |
Jul 06, 2018 | 32.75 | 33.54 | 32.55 | 33.44 | 330,295 | +0.35(+1.06%) |
Jul 05, 2018 | 33.45 | 33.45 | 32.96 | 33.09 | 178,021 | +0.09(+0.27%) |
Jul 03, 2018 | 33.00 | 33.00 | 33.00 | 0 | +0.33(+1.01%) |