Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 31.75 | 31.99 | 31.75 | 31.93 | 680,277 | +0.16(+0.49%) |
Sep 27, 2018 | 31.84 | 31.95 | 31.78 | 31.78 | 453,028 | -0.01(-0.03%) |
Sep 26, 2018 | 31.98 | 32.07 | 31.78 | 31.78 | 212,296 | -0.11(-0.35%) |
Sep 25, 2018 | 32.04 | 32.09 | 31.89 | 31.90 | 593,482 | -0.06(-0.19%) |
Sep 24, 2018 | 32.20 | 32.24 | 31.91 | 31.96 | 237,841 | -0.29(-0.91%) |
Sep 21, 2018 | 32.30 | 32.37 | 32.23 | 32.25 | 225,830 | +0.03(+0.08%) |
Sep 20, 2018 | 32.23 | 32.25 | 32.10 | 32.23 | 501,000 | +0.13(+0.40%) |
Sep 19, 2018 | 32.27 | 32.36 | 32.08 | 32.10 | 289,693 | -0.20(-0.61%) |
Sep 18, 2018 | 32.23 | 32.35 | 32.15 | 32.29 | 374,571 | +0.10(+0.32%) |
Sep 17, 2018 | 32.36 | 32.36 | 32.16 | 32.19 | 215,610 | -0.13(-0.40%) |
Sep 14, 2018 | 32.30 | 32.35 | 32.14 | 32.32 | 341,932 | +0.03(+0.11%) |
Sep 13, 2018 | 32.33 | 32.36 | 32.24 | 32.29 | 382,969 | +0.05(+0.16%) |
Sep 12, 2018 | 32.19 | 32.27 | 32.12 | 32.23 | 307,200 | +0.03(+0.11%) |
Sep 11, 2018 | 32.11 | 32.27 | 32.07 | 32.20 | 192,210 | +0.01(+0.03%) |
Sep 10, 2018 | 32.15 | 32.28 | 32.14 | 32.19 | 258,297 | +0.15(+0.46%) |
Sep 07, 2018 | 32.13 | 32.19 | 31.97 | 32.04 | 225,366 | -0.14(-0.43%) |
Sep 06, 2018 | 32.31 | 32.40 | 32.17 | 32.18 | 249,926 | -0.09(-0.27%) |
Sep 05, 2018 | 32.16 | 32.30 | 32.01 | 32.27 | 275,441 | +0.09(+0.29%) |
Sep 04, 2018 | 32.21 | 32.26 | 32.04 | 32.17 | 270,473 | -0.04(-0.13%) |
Aug 31, 2018 | 32.22 | 32.22 | 32.22 | 0 | +0.03(+0.11%) | |
Aug 30, 2018 | 32.32 | 32.35 | 32.14 | 32.18 | 219,054 | -0.18(-0.56%) |
Aug 29, 2018 | 32.33 | 32.42 | 32.18 | 32.36 | 250,807 | +0.08(+0.24%) |
Aug 28, 2018 | 32.31 | 32.37 | 32.18 | 32.29 | 251,788 | +0.02(+0.05%) |
Aug 27, 2018 | 32.25 | 32.36 | 32.23 | 32.27 | 280,362 | +0.09(+0.27%) |
Aug 24, 2018 | 32.17 | 32.20 | 32.04 | 32.18 | 203,467 | +0.09(+0.27%) |
Aug 23, 2018 | 32.16 | 32.20 | 32.06 | 32.10 | 284,626 | -0.09(-0.27%) |
Aug 22, 2018 | 32.19 | 32.31 | 32.17 | 32.18 | 212,172 | -0.10(-0.32%) |
Aug 21, 2018 | 32.20 | 32.33 | 32.16 | 32.29 | 330,690 | +0.13(+0.42%) |
Aug 20, 2018 | 32.04 | 32.19 | 32.04 | 32.15 | 232,775 | +0.21(+0.65%) |
Aug 17, 2018 | 31.73 | 31.96 | 31.72 | 31.95 | 227,269 | +0.25(+0.79%) |
Aug 16, 2018 | 31.58 | 31.78 | 31.57 | 31.70 | 236,819 | +0.25(+0.79%) |
Aug 15, 2018 | 31.60 | 31.61 | 31.30 | 31.45 | 269,430 | -0.34(-1.06%) |
Aug 14, 2018 | 31.53 | 31.84 | 31.53 | 31.78 | 185,462 | +0.37(+1.18%) |
Aug 13, 2018 | 31.64 | 31.64 | 31.36 | 31.41 | 472,154 | -0.19(-0.60%) |
Aug 10, 2018 | 31.60 | 31.75 | 31.55 | 31.60 | 181,768 | -0.15(-0.46%) |
Aug 09, 2018 | 31.75 | 31.89 | 31.72 | 31.75 | 228,446 | +0.03(+0.08%) |
Aug 08, 2018 | 31.76 | 31.78 | 31.63 | 31.72 | 305,270 | -0.03(-0.11%) |
Aug 07, 2018 | 31.75 | 31.83 | 31.70 | 31.76 | 249,167 | +0.04(+0.14%) |
Aug 06, 2018 | 31.60 | 31.75 | 31.57 | 31.71 | 427,790 | +0.14(+0.44%) |
Aug 03, 2018 | 31.48 | 31.60 | 31.48 | 31.58 | 260,465 | +0.09(+0.30%) |
Aug 02, 2018 | 31.14 | 31.50 | 31.14 | 31.48 | 287,957 | +0.22(+0.69%) |
Aug 01, 2018 | 31.45 | 31.45 | 31.16 | 31.27 | 265,994 | -0.29(-0.93%) |
Jul 31, 2018 | 31.36 | 31.62 | 31.31 | 31.56 | 223,696 | +0.32(+1.02%) |
Jul 30, 2018 | 31.31 | 31.39 | 31.24 | 31.24 | 164,389 | -0.03(-0.11%) |
Jul 27, 2018 | 31.52 | 31.54 | 31.20 | 31.27 | 390,698 | -0.19(-0.60%) |
Jul 26, 2018 | 31.36 | 31.57 | 31.32 | 31.46 | 400,661 | +0.19(+0.61%) |
Jul 25, 2018 | 31.19 | 31.32 | 31.08 | 31.27 | 245,523 | +0.14(+0.44%) |
Jul 24, 2018 | 31.42 | 31.42 | 31.06 | 31.14 | 609,759 | -0.19(-0.59%) |
Jul 23, 2018 | 31.31 | 31.36 | 31.24 | 31.32 | 187,613 | +0.01(+0.03%) |
Jul 20, 2018 | 31.42 | 31.43 | 31.28 | 31.31 | 316,754 | -0.16(-0.52%) |
Jul 19, 2018 | 31.21 | 31.54 | 31.20 | 31.48 | 193,714 | +0.23(+0.74%) |
Jul 18, 2018 | 31.18 | 31.27 | 31.07 | 31.24 | 299,872 | +0.09(+0.30%) |
Jul 17, 2018 | 31.06 | 31.18 | 31.05 | 31.15 | 187,627 | +0.07(+0.22%) |
Jul 16, 2018 | 31.23 | 31.28 | 31.02 | 31.08 | 260,798 | -0.15(-0.47%) |
Jul 13, 2018 | 31.18 | 31.34 | 31.18 | 31.23 | 268,032 | +0.03(+0.08%) |
Jul 12, 2018 | 31.28 | 31.28 | 31.06 | 31.20 | 320,484 | +0.03(+0.11%) |
Jul 11, 2018 | 31.24 | 31.30 | 31.12 | 31.17 | 226,938 | -0.22(-0.71%) |
Jul 10, 2018 | 31.35 | 31.44 | 31.28 | 31.39 | 307,948 | +0.03(+0.11%) |
Jul 09, 2018 | 31.29 | 31.40 | 31.27 | 31.36 | 254,277 | +0.15(+0.47%) |
Jul 06, 2018 | 30.95 | 31.25 | 30.95 | 31.21 | 229,298 | +0.22(+0.72%) |
Jul 05, 2018 | 30.93 | 30.99 | 30.75 | 30.99 | 204,468 | +0.19(+0.61%) |
Jul 03, 2018 | 30.80 | 30.80 | 30.80 | 0 | +0.11(+0.36%) |