Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 32.46 | 32.81 | 32.46 | 32.74 | 10,533 | +0.28(+0.85%) |
Sep 27, 2018 | 32.46 | 32.64 | 32.38 | 32.46 | 18,163 | +0.00(+0.00%) |
Sep 26, 2018 | 33.09 | 33.12 | 32.46 | 32.46 | 18,952 | -0.55(-1.67%) |
Sep 25, 2018 | 33.37 | 33.37 | 32.94 | 33.02 | 15,264 | -0.24(-0.71%) |
Sep 24, 2018 | 33.76 | 33.76 | 33.17 | 33.25 | 18,847 | -0.63(-1.86%) |
Sep 21, 2018 | 33.92 | 34.00 | 33.57 | 33.88 | 49,368 | -0.24(-0.69%) |
Sep 20, 2018 | 33.53 | 34.28 | 33.53 | 34.12 | 13,607 | +0.71(+2.12%) |
Sep 19, 2018 | 33.76 | 33.84 | 33.41 | 33.41 | 16,106 | -0.28(-0.82%) |
Sep 18, 2018 | 34.24 | 34.51 | 33.55 | 33.68 | 19,789 | -0.55(-1.61%) |
Sep 17, 2018 | 34.63 | 34.63 | 33.92 | 34.24 | 20,450 | -0.47(-1.36%) |
Sep 14, 2018 | 34.55 | 34.87 | 34.43 | 34.71 | 8,122 | +0.20(+0.57%) |
Sep 13, 2018 | 35.14 | 35.14 | 34.35 | 34.51 | 19,881 | -0.47(-1.35%) |
Sep 12, 2018 | 35.34 | 35.34 | 34.83 | 34.98 | 12,845 | -0.28(-0.78%) |
Sep 11, 2018 | 35.14 | 35.44 | 34.91 | 35.26 | 13,894 | +0.12(+0.34%) |
Sep 10, 2018 | 34.87 | 35.34 | 34.79 | 35.14 | 18,876 | +0.20(+0.56%) |
Sep 07, 2018 | 34.71 | 34.98 | 34.67 | 34.95 | 10,787 | +0.20(+0.57%) |
Sep 06, 2018 | 35.02 | 35.06 | 34.67 | 34.75 | 8,034 | -0.24(-0.68%) |
Sep 05, 2018 | 35.42 | 35.42 | 34.95 | 34.98 | 13,813 | -0.54(-1.51%) |
Sep 04, 2018 | 34.89 | 35.56 | 34.74 | 35.52 | 24,723 | +0.63(+1.80%) |
Aug 31, 2018 | 34.89 | 34.89 | 34.89 | 0 | +0.35(+1.02%) | |
Aug 30, 2018 | 34.19 | 34.70 | 34.19 | 34.54 | 14,239 | +0.27(+0.80%) |
Aug 29, 2018 | 34.31 | 34.42 | 34.12 | 34.27 | 10,421 | +0.04(+0.11%) |
Aug 28, 2018 | 34.46 | 34.58 | 34.15 | 34.23 | 14,666 | -0.27(-0.79%) |
Aug 27, 2018 | 34.58 | 34.70 | 34.39 | 34.50 | 22,711 | -0.04(-0.11%) |
Aug 24, 2018 | 34.70 | 34.70 | 33.93 | 34.54 | 20,682 | -0.12(-0.34%) |
Aug 23, 2018 | 35.09 | 35.09 | 34.54 | 34.66 | 17,277 | -0.47(-1.34%) |
Aug 22, 2018 | 34.74 | 35.36 | 34.74 | 35.13 | 31,938 | +0.20(+0.56%) |
Aug 21, 2018 | 34.58 | 35.21 | 34.54 | 34.93 | 23,048 | +0.23(+0.68%) |
Aug 20, 2018 | 35.21 | 35.21 | 34.46 | 34.70 | 22,366 | -0.51(-1.45%) |
Aug 17, 2018 | 34.66 | 35.36 | 34.66 | 35.21 | 38,684 | +0.39(+1.12%) |
Aug 16, 2018 | 34.27 | 34.97 | 34.27 | 34.82 | 30,550 | +0.67(+1.95%) |
Aug 15, 2018 | 34.46 | 34.93 | 33.88 | 34.15 | 22,013 | -0.35(-1.02%) |
Aug 14, 2018 | 34.07 | 34.66 | 33.95 | 34.50 | 34,904 | +0.55(+1.61%) |
Aug 13, 2018 | 33.68 | 33.99 | 33.68 | 33.95 | 28,049 | +0.35(+1.05%) |
Aug 10, 2018 | 33.25 | 34.48 | 33.21 | 33.60 | 46,089 | +0.35(+1.06%) |
Aug 09, 2018 | 33.25 | 33.45 | 33.13 | 33.25 | 35,588 | +0.04(+0.12%) |
Aug 08, 2018 | 33.17 | 33.88 | 32.94 | 33.21 | 79,197 | +0.12(+0.36%) |
Aug 07, 2018 | 32.70 | 33.09 | 32.66 | 33.09 | 38,569 | +0.43(+1.32%) |
Aug 06, 2018 | 32.62 | 32.94 | 32.47 | 32.66 | 32,413 | +0.20(+0.60%) |
Aug 03, 2018 | 32.23 | 32.54 | 32.23 | 32.47 | 42,514 | +0.27(+0.85%) |
Aug 02, 2018 | 31.68 | 32.23 | 31.33 | 32.19 | 32,539 | +0.47(+1.48%) |
Aug 01, 2018 | 31.72 | 32.27 | 31.58 | 31.72 | 25,350 | +0.16(+0.50%) |
Jul 31, 2018 | 31.21 | 31.72 | 31.10 | 31.57 | 25,876 | +0.82(+2.68%) |
Jul 30, 2018 | 30.98 | 31.29 | 30.74 | 30.74 | 12,804 | -0.31(-1.01%) |
Jul 27, 2018 | 31.33 | 31.33 | 30.86 | 31.06 | 24,129 | -0.27(-0.88%) |
Jul 26, 2018 | 31.29 | 31.39 | 31.10 | 31.33 | 22,352 | +0.08(+0.25%) |
Jul 25, 2018 | 31.25 | 31.29 | 30.94 | 31.25 | 14,973 | +0.00(+0.00%) |
Jul 24, 2018 | 31.45 | 31.51 | 31.06 | 31.25 | 14,268 | -0.08(-0.25%) |
Jul 23, 2018 | 31.29 | 31.60 | 31.21 | 31.33 | 34,307 | +0.08(+0.25%) |
Jul 20, 2018 | 31.21 | 31.33 | 31.06 | 31.25 | 20,445 | +0.08(+0.25%) |
Jul 19, 2018 | 30.66 | 31.33 | 30.66 | 31.17 | 23,630 | +0.55(+1.79%) |
Jul 18, 2018 | 30.51 | 30.68 | 30.43 | 30.63 | 17,607 | +0.12(+0.39%) |
Jul 17, 2018 | 30.51 | 30.66 | 30.47 | 30.51 | 20,461 | +0.04(+0.13%) |
Jul 16, 2018 | 30.35 | 30.61 | 30.23 | 30.47 | 17,367 | +0.08(+0.26%) |
Jul 13, 2018 | 30.94 | 30.35 | 30.39 | 20,984 | -0.47(-1.52%) | |
Jul 12, 2018 | 31.64 | 31.64 | 30.82 | 30.86 | 13,368 | -0.67(-2.11%) |
Jul 11, 2018 | 31.76 | 31.92 | 31.37 | 31.53 | 24,580 | -0.35(-1.11%) |
Jul 10, 2018 | 32.66 | 32.66 | 31.72 | 31.88 | 28,826 | -0.82(-2.52%) |
Jul 09, 2018 | 32.19 | 32.74 | 32.14 | 32.70 | 25,331 | +0.59(+1.83%) |
Jul 06, 2018 | 31.72 | 32.11 | 31.68 | 32.11 | 22,634 | +0.35(+1.11%) |
Jul 05, 2018 | 31.60 | 31.76 | 31.45 | 31.76 | 56,402 | +0.00(+0.00%) |
Jul 03, 2018 | 31.76 | 31.76 | 31.76 | 0 | +0.27(+0.87%) |