Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 32.48 | 33.09 | 32.48 | 32.64 | 35,996 | +0.03(+0.08%) |
Sep 27, 2018 | 32.66 | 32.73 | 32.31 | 32.61 | 21,572 | +0.11(+0.34%) |
Sep 26, 2018 | 32.88 | 32.95 | 32.49 | 32.50 | 19,202 | -0.62(-1.88%) |
Sep 25, 2018 | 33.23 | 33.34 | 33.12 | 33.12 | 27,565 | +0.38(+1.17%) |
Sep 24, 2018 | 32.93 | 33.13 | 32.52 | 32.74 | 20,415 | +0.26(+0.79%) |
Sep 21, 2018 | 32.41 | 32.57 | 32.19 | 32.49 | 250,175 | +0.28(+0.88%) |
Sep 20, 2018 | 32.50 | 32.63 | 32.19 | 32.20 | 30,803 | +0.09(+0.28%) |
Sep 19, 2018 | 31.70 | 32.33 | 31.70 | 32.11 | 30,831 | +0.41(+1.29%) |
Sep 18, 2018 | 31.55 | 31.88 | 31.55 | 31.70 | 21,913 | +0.49(+1.58%) |
Sep 17, 2018 | 31.74 | 31.74 | 31.17 | 31.21 | 15,481 | -0.36(-1.16%) |
Sep 14, 2018 | 31.37 | 31.70 | 31.34 | 31.57 | 34,877 | +0.23(+0.73%) |
Sep 13, 2018 | 31.40 | 31.59 | 31.23 | 31.35 | 64,001 | -0.20(-0.64%) |
Sep 12, 2018 | 31.44 | 31.73 | 31.39 | 31.55 | 56,194 | +0.52(+1.67%) |
Sep 11, 2018 | 30.33 | 31.11 | 30.33 | 31.03 | 31,920 | +0.63(+2.07%) |
Sep 10, 2018 | 30.39 | 30.70 | 30.39 | 30.40 | 25,534 | +0.10(+0.33%) |
Sep 07, 2018 | 30.02 | 30.30 | 29.64 | 30.30 | 211,898 | +0.05(+0.15%) |
Sep 06, 2018 | 31.00 | 31.00 | 30.14 | 30.25 | 28,809 | -0.75(-2.41%) |
Sep 05, 2018 | 31.47 | 31.47 | 30.78 | 31.00 | 66,577 | -0.74(-2.33%) |
Sep 04, 2018 | 32.22 | 32.22 | 31.57 | 31.74 | 58,907 | -0.40(-1.25%) |
Aug 31, 2018 | 32.14 | 32.14 | 32.14 | 0 | -0.25(-0.76%) | |
Aug 30, 2018 | 32.80 | 32.80 | 32.24 | 32.39 | 39,141 | -0.40(-1.22%) |
Aug 29, 2018 | 32.53 | 32.91 | 32.39 | 32.79 | 111,911 | +0.27(+0.84%) |
Aug 28, 2018 | 32.84 | 33.09 | 32.44 | 32.51 | 47,808 | -0.23(-0.70%) |
Aug 27, 2018 | 32.71 | 33.11 | 32.68 | 32.74 | 48,018 | +0.14(+0.42%) |
Aug 24, 2018 | 32.63 | 32.77 | 32.58 | 32.60 | 13,709 | +0.21(+0.65%) |
Aug 23, 2018 | 32.50 | 32.51 | 32.31 | 32.39 | 20,504 | -0.26(-0.78%) |
Aug 22, 2018 | 32.67 | 32.75 | 32.37 | 32.65 | 94,104 | +0.46(+1.42%) |
Aug 21, 2018 | 32.07 | 32.42 | 32.07 | 32.19 | 26,421 | +0.57(+1.82%) |
Aug 20, 2018 | 31.26 | 31.71 | 31.17 | 31.62 | 38,754 | +0.47(+1.52%) |
Aug 17, 2018 | 30.94 | 31.21 | 30.82 | 31.15 | 30,271 | +0.22(+0.71%) |
Aug 16, 2018 | 30.95 | 31.18 | 30.84 | 30.93 | 51,015 | +0.14(+0.44%) |
Aug 15, 2018 | 31.90 | 31.98 | 30.56 | 30.79 | 84,771 | -1.43(-4.44%) |
Aug 14, 2018 | 32.41 | 32.60 | 32.15 | 32.22 | 116,308 | +0.12(+0.37%) |
Aug 13, 2018 | 32.87 | 32.98 | 32.06 | 32.10 | 86,990 | -0.87(-2.63%) |
Aug 10, 2018 | 32.63 | 33.00 | 32.46 | 32.97 | 15,574 | +0.34(+1.03%) |
Aug 09, 2018 | 33.12 | 33.12 | 32.55 | 32.63 | 62,439 | -0.43(-1.30%) |
Aug 08, 2018 | 32.95 | 33.12 | 32.78 | 33.06 | 24,714 | -0.10(-0.30%) |
Aug 07, 2018 | 33.28 | 33.51 | 33.13 | 33.16 | 21,319 | +0.26(+0.78%) |
Aug 06, 2018 | 32.91 | 33.01 | 32.79 | 32.91 | 49,473 | +0.12(+0.36%) |
Aug 03, 2018 | 32.93 | 33.35 | 32.69 | 32.79 | 19,413 | -0.16(-0.50%) |
Aug 02, 2018 | 32.61 | 33.18 | 32.54 | 32.95 | 83,322 | -0.08(-0.25%) |
Aug 01, 2018 | 33.12 | 33.41 | 32.63 | 33.03 | 64,897 | -0.45(-1.33%) |
Jul 31, 2018 | 33.44 | 33.64 | 33.03 | 33.48 | 146,617 | -0.02(-0.05%) |
Jul 30, 2018 | 33.32 | 33.79 | 33.32 | 33.50 | 43,496 | +0.59(+1.80%) |
Jul 27, 2018 | 32.49 | 33.11 | 32.49 | 32.91 | 56,593 | +0.48(+1.49%) |
Jul 26, 2018 | 31.85 | 32.50 | 31.77 | 32.42 | 140,934 | +0.64(+2.01%) |
Jul 25, 2018 | 31.88 | 31.88 | 31.44 | 31.78 | 140,033 | +0.00(+0.00%) |
Jul 24, 2018 | 32.08 | 32.28 | 31.78 | 31.78 | 40,686 | -0.05(-0.17%) |
Jul 23, 2018 | 32.42 | 32.42 | 31.75 | 31.84 | 42,710 | -0.59(-1.83%) |
Jul 20, 2018 | 32.74 | 32.74 | 32.41 | 32.43 | 17,254 | -0.25(-0.75%) |
Jul 19, 2018 | 32.75 | 32.87 | 32.55 | 32.68 | 252,925 | -0.13(-0.39%) |
Jul 18, 2018 | 32.80 | 33.01 | 32.34 | 32.81 | 48,280 | -0.15(-0.44%) |
Jul 17, 2018 | 32.91 | 33.07 | 32.70 | 32.95 | 38,846 | -0.08(-0.25%) |
Jul 16, 2018 | 33.12 | 33.12 | 32.64 | 33.03 | 38,295 | -0.49(-1.47%) |
Jul 13, 2018 | 33.43 | 33.67 | 33.39 | 33.53 | 66,942 | +0.18(+0.55%) |
Jul 12, 2018 | 33.65 | 33.65 | 32.93 | 33.34 | 56,439 | -0.13(-0.38%) |
Jul 11, 2018 | 33.87 | 34.37 | 33.31 | 33.47 | 32,219 | -0.88(-2.57%) |
Jul 10, 2018 | 34.31 | 34.77 | 34.08 | 34.35 | 66,440 | +0.33(+0.96%) |
Jul 09, 2018 | 33.42 | 34.17 | 33.42 | 34.03 | 353,286 | +0.81(+2.44%) |
Jul 06, 2018 | 32.49 | 33.27 | 32.47 | 33.22 | 27,235 | +0.51(+1.56%) |
Jul 05, 2018 | 32.82 | 32.91 | 32.62 | 32.70 | 27,300 | +0.02(+0.06%) |
Jul 03, 2018 | 32.69 | 32.69 | 32.69 | 0 | +0.29(+0.90%) |