Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 30.06 | 30.19 | 29.92 | 30.04 | 95,200 | -0.59(-1.93%) |
Sep 27, 2018 | 30.62 | 30.85 | 30.55 | 30.63 | 109,235 | -0.25(-0.81%) |
Sep 26, 2018 | 30.65 | 31.14 | 30.61 | 30.88 | 273,064 | -0.01(-0.03%) |
Sep 25, 2018 | 31.28 | 31.40 | 30.87 | 30.89 | 567,947 | -1.87(-5.71%) |
Sep 24, 2018 | 33.01 | 33.04 | 32.73 | 32.76 | 85,183 | -0.77(-2.30%) |
Sep 21, 2018 | 33.67 | 33.71 | 33.45 | 33.53 | 109,200 | -0.10(-0.30%) |
Sep 20, 2018 | 33.45 | 33.64 | 33.33 | 33.63 | 76,199 | +1.07(+3.27%) |
Sep 19, 2018 | 32.36 | 32.63 | 32.35 | 32.56 | 45,468 | +0.30(+0.95%) |
Sep 18, 2018 | 32.24 | 32.34 | 32.15 | 32.26 | 42,982 | +0.24(+0.77%) |
Sep 17, 2018 | 32.17 | 32.22 | 31.97 | 32.02 | 87,186 | -0.17(-0.54%) |
Sep 14, 2018 | 32.24 | 32.35 | 32.00 | 32.19 | 124,100 | -0.05(-0.17%) |
Sep 13, 2018 | 32.26 | 32.40 | 32.08 | 32.24 | 131,862 | +0.74(+2.37%) |
Sep 12, 2018 | 31.15 | 31.67 | 31.15 | 31.50 | 84,630 | +0.20(+0.64%) |
Sep 11, 2018 | 31.12 | 31.36 | 31.08 | 31.30 | 105,866 | -0.09(-0.30%) |
Sep 10, 2018 | 31.54 | 31.55 | 31.28 | 31.39 | 66,987 | +0.20(+0.66%) |
Sep 07, 2018 | 31.21 | 31.42 | 31.10 | 31.19 | 56,400 | -0.16(-0.51%) |
Sep 06, 2018 | 31.45 | 31.54 | 31.18 | 31.35 | 54,225 | -0.25(-0.81%) |
Sep 05, 2018 | 31.78 | 31.80 | 31.47 | 31.61 | 54,810 | -0.04(-0.14%) |
Sep 04, 2018 | 31.48 | 31.67 | 31.40 | 31.65 | 33,912 | -0.63(-1.95%) |
Aug 31, 2018 | 32.28 | 32.28 | 32.28 | 0 | -0.55(-1.68%) | |
Aug 30, 2018 | 32.84 | 33.04 | 32.75 | 32.83 | 52,519 | -0.13(-0.39%) |
Aug 29, 2018 | 32.61 | 32.96 | 32.56 | 32.96 | 68,831 | +0.02(+0.05%) |
Aug 28, 2018 | 33.10 | 33.13 | 32.91 | 32.95 | 64,049 | +0.48(+1.48%) |
Aug 27, 2018 | 32.22 | 32.49 | 32.20 | 32.47 | 56,666 | +0.87(+2.74%) |
Aug 24, 2018 | 31.39 | 31.60 | 31.30 | 31.60 | 42,100 | +0.34(+1.09%) |
Aug 23, 2018 | 31.27 | 31.44 | 31.22 | 31.26 | 70,675 | -0.64(-2.01%) |
Aug 22, 2018 | 31.62 | 31.96 | 31.59 | 31.90 | 84,948 | -0.15(-0.45%) |
Aug 21, 2018 | 31.92 | 32.17 | 31.82 | 32.05 | 101,057 | +0.70(+2.22%) |
Aug 20, 2018 | 31.29 | 31.42 | 31.23 | 31.35 | 449,574 | +0.10(+0.32%) |
Aug 17, 2018 | 30.85 | 31.29 | 30.78 | 31.25 | 91,300 | +0.16(+0.53%) |
Aug 16, 2018 | 31.07 | 31.25 | 31.05 | 31.09 | 130,500 | +0.26(+0.83%) |
Aug 15, 2018 | 30.79 | 30.91 | 30.54 | 30.83 | 80,821 | -0.57(-1.82%) |
Aug 14, 2018 | 31.27 | 31.50 | 31.18 | 31.40 | 105,250 | -0.25(-0.79%) |
Aug 13, 2018 | 31.91 | 31.91 | 31.60 | 31.65 | 65,309 | -0.13(-0.41%) |
Aug 10, 2018 | 31.77 | 31.88 | 31.63 | 31.78 | 77,800 | -0.85(-2.60%) |
Aug 09, 2018 | 32.85 | 32.88 | 32.62 | 32.63 | 36,243 | -0.11(-0.34%) |
Aug 08, 2018 | 32.67 | 32.78 | 32.60 | 32.74 | 70,113 | +0.15(+0.46%) |
Aug 07, 2018 | 32.80 | 32.80 | 32.52 | 32.59 | 35,487 | +0.36(+1.10%) |
Aug 06, 2018 | 32.24 | 32.32 | 32.10 | 32.23 | 36,602 | +0.27(+0.86%) |
Aug 03, 2018 | 31.95 | 32.03 | 31.83 | 31.96 | 41,200 | +0.38(+1.19%) |
Aug 02, 2018 | 31.39 | 31.63 | 31.25 | 31.59 | 62,970 | -0.09(-0.30%) |
Aug 01, 2018 | 31.68 | 31.88 | 31.60 | 31.68 | 205,805 | -0.67(-2.09%) |
Jul 31, 2018 | 32.43 | 32.52 | 32.30 | 32.35 | 176,039 | +0.05(+0.14%) |
Jul 30, 2018 | 32.26 | 32.45 | 32.26 | 32.31 | 40,984 | +0.18(+0.57%) |
Jul 27, 2018 | 32.11 | 32.29 | 32.05 | 32.12 | 63,800 | -0.13(-0.42%) |
Jul 26, 2018 | 32.33 | 32.45 | 32.17 | 32.26 | 74,304 | +0.29(+0.91%) |
Jul 25, 2018 | 31.32 | 32.06 | 30.91 | 31.97 | 72,860 | +0.22(+0.71%) |
Jul 24, 2018 | 32.02 | 32.05 | 31.68 | 31.75 | 70,336 | +0.46(+1.45%) |
Jul 23, 2018 | 31.09 | 31.29 | 31.09 | 31.29 | 33,288 | +0.36(+1.16%) |
Jul 20, 2018 | 30.71 | 31.00 | 30.62 | 30.93 | 58,896 | -0.40(-1.28%) |
Jul 19, 2018 | 31.25 | 31.40 | 31.16 | 31.33 | 53,490 | -0.11(-0.33%) |
Jul 18, 2018 | 31.38 | 31.48 | 31.27 | 31.43 | 67,028 | +0.08(+0.27%) |
Jul 17, 2018 | 30.96 | 31.44 | 30.96 | 31.35 | 132,041 | +0.37(+1.19%) |
Jul 16, 2018 | 30.86 | 31.01 | 30.84 | 30.98 | 70,870 | -0.09(-0.29%) |
Jul 13, 2018 | 31.07 | 30.88 | 31.07 | 46,105 | +0.12(+0.37%) | |
Jul 12, 2018 | 30.92 | 31.00 | 30.86 | 30.95 | 79,126 | +0.30(+1.00%) |
Jul 11, 2018 | 30.77 | 30.91 | 30.61 | 30.65 | 59,304 | -0.69(-2.19%) |
Jul 10, 2018 | 31.33 | 31.38 | 31.21 | 31.34 | 60,987 | -0.15(-0.49%) |
Jul 09, 2018 | 31.40 | 31.52 | 31.32 | 31.49 | 59,735 | +0.05(+0.16%) |
Jul 06, 2018 | 31.36 | 31.56 | 31.23 | 31.44 | 57,535 | -0.08(-0.25%) |
Jul 05, 2018 | 31.52 | 31.57 | 30.30 | 31.52 | 62,992 | +1.39(+4.63%) |
Jul 03, 2018 | 30.12 | 30.12 | 30.12 | 0 | -0.16(-0.54%) |