Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 31.87 | 32.52 | 31.87 | 32.03 | 1,062,562 | +0.04(+0.12%) |
Sep 27, 2018 | 31.57 | 32.22 | 31.22 | 31.99 | 1,309,384 | +0.92(+2.96%) |
Sep 26, 2018 | 31.48 | 32.08 | 31.03 | 31.07 | 1,053,699 | -0.78(-2.43%) |
Sep 25, 2018 | 31.64 | 32.48 | 31.43 | 31.85 | 1,687,338 | -0.32(-0.99%) |
Sep 24, 2018 | 32.19 | 32.64 | 31.39 | 32.17 | 1,319,999 | +0.65(+2.06%) |
Sep 21, 2018 | 31.16 | 31.66 | 30.89 | 31.52 | 2,396,905 | +0.40(+1.28%) |
Sep 20, 2018 | 31.63 | 31.81 | 30.87 | 31.12 | 840,515 | -0.30(-0.96%) |
Sep 19, 2018 | 30.87 | 31.66 | 30.84 | 31.42 | 1,072,028 | +0.66(+2.14%) |
Sep 18, 2018 | 30.27 | 30.89 | 30.17 | 30.76 | 1,353,308 | +0.83(+2.78%) |
Sep 17, 2018 | 30.19 | 30.71 | 29.68 | 29.93 | 1,301,111 | -0.16(-0.55%) |
Sep 14, 2018 | 30.03 | 30.49 | 29.78 | 30.09 | 1,888,736 | -0.08(-0.26%) |
Sep 13, 2018 | 31.47 | 31.92 | 29.86 | 30.17 | 3,579,311 | -2.26(-6.96%) |
Sep 12, 2018 | 31.59 | 32.53 | 31.47 | 32.43 | 1,375,262 | +1.34(+4.30%) |
Sep 11, 2018 | 29.74 | 31.41 | 29.74 | 31.09 | 1,096,255 | +1.19(+3.99%) |
Sep 10, 2018 | 30.10 | 30.39 | 29.79 | 29.90 | 850,740 | +0.03(+0.10%) |
Sep 07, 2018 | 30.02 | 30.24 | 29.59 | 29.87 | 1,138,504 | -0.46(-1.50%) |
Sep 06, 2018 | 30.88 | 30.93 | 30.19 | 30.33 | 1,304,470 | -0.50(-1.63%) |
Sep 05, 2018 | 30.77 | 30.87 | 30.12 | 30.83 | 1,205,743 | -0.16(-0.53%) |
Sep 04, 2018 | 31.89 | 32.06 | 30.91 | 30.99 | 1,003,005 | -0.74(-2.32%) |
Aug 31, 2018 | 31.73 | 31.73 | 31.73 | 0 | -0.76(-2.33%) | |
Aug 30, 2018 | 31.84 | 32.63 | 31.81 | 32.49 | 1,064,774 | +0.67(+2.10%) |
Aug 29, 2018 | 31.46 | 31.95 | 31.26 | 31.82 | 976,538 | +0.58(+1.86%) |
Aug 28, 2018 | 31.62 | 31.89 | 31.02 | 31.24 | 745,441 | -0.34(-1.07%) |
Aug 27, 2018 | 31.64 | 31.92 | 31.56 | 31.58 | 854,304 | -0.03(-0.09%) |
Aug 24, 2018 | 31.59 | 31.99 | 31.40 | 31.60 | 675,013 | +0.40(+1.27%) |
Aug 23, 2018 | 31.31 | 31.52 | 31.00 | 31.21 | 928,114 | -0.35(-1.11%) |
Aug 22, 2018 | 31.01 | 31.66 | 30.91 | 31.56 | 885,338 | +0.86(+2.81%) |
Aug 21, 2018 | 30.04 | 30.96 | 29.96 | 30.69 | 1,461,623 | +1.11(+3.77%) |
Aug 20, 2018 | 29.62 | 30.06 | 29.45 | 29.58 | 723,189 | -0.07(-0.23%) |
Aug 17, 2018 | 29.29 | 30.51 | 29.29 | 29.65 | 1,061,943 | +0.48(+1.66%) |
Aug 16, 2018 | 29.10 | 29.51 | 28.95 | 29.16 | 1,027,792 | +0.29(+1.01%) |
Aug 15, 2018 | 29.95 | 30.40 | 28.46 | 28.87 | 2,010,786 | -1.80(-5.88%) |
Aug 14, 2018 | 30.84 | 31.33 | 30.43 | 30.67 | 1,213,593 | +0.22(+0.73%) |
Aug 13, 2018 | 31.64 | 31.83 | 30.43 | 30.45 | 1,456,961 | -1.26(-3.97%) |
Aug 10, 2018 | 30.96 | 31.83 | 30.91 | 31.71 | 1,101,358 | +0.69(+2.22%) |
Aug 09, 2018 | 30.63 | 31.41 | 30.58 | 31.02 | 1,586,237 | +0.43(+1.39%) |
Aug 08, 2018 | 30.77 | 30.99 | 30.13 | 30.60 | 1,734,489 | -0.40(-1.28%) |
Aug 07, 2018 | 30.62 | 31.53 | 30.45 | 30.99 | 1,963,122 | +0.63(+2.07%) |
Aug 06, 2018 | 30.33 | 30.88 | 30.04 | 30.36 | 1,496,084 | +0.18(+0.61%) |
Aug 03, 2018 | 31.66 | 32.06 | 30.13 | 30.18 | 3,084,506 | -1.59(-5.00%) |
Aug 02, 2018 | 31.16 | 33.38 | 30.72 | 31.77 | 3,210,157 | -0.40(-1.24%) |
Aug 01, 2018 | 32.03 | 32.38 | 31.58 | 32.17 | 1,617,932 | -0.30(-0.93%) |
Jul 31, 2018 | 32.44 | 32.68 | 31.81 | 32.47 | 1,388,492 | -0.03(-0.09%) |
Jul 30, 2018 | 32.32 | 32.82 | 32.08 | 32.50 | 1,873,071 | +0.69(+2.16%) |
Jul 27, 2018 | 31.76 | 32.56 | 31.69 | 31.81 | 1,285,331 | -0.16(-0.49%) |
Jul 26, 2018 | 31.95 | 32.32 | 31.75 | 31.96 | 1,009,795 | +0.15(+0.46%) |
Jul 25, 2018 | 31.33 | 31.90 | 30.94 | 31.82 | 1,212,159 | +0.47(+1.48%) |
Jul 24, 2018 | 31.48 | 31.86 | 31.22 | 31.35 | 1,133,330 | +0.40(+1.28%) |
Jul 23, 2018 | 31.00 | 31.30 | 30.73 | 30.96 | 1,260,082 | -0.04(-0.12%) |
Jul 20, 2018 | 31.71 | 30.83 | 30.99 | 1,348,607 | -0.34(-1.08%) | |
Jul 19, 2018 | 30.47 | 31.40 | 30.45 | 31.33 | 1,261,204 | +0.57(+1.86%) |
Jul 18, 2018 | 30.73 | 31.05 | 30.07 | 30.76 | 1,225,484 | -0.27(-0.87%) |
Jul 17, 2018 | 30.55 | 31.27 | 30.37 | 31.03 | 715,241 | +0.34(+1.11%) |
Jul 16, 2018 | 30.09 | 30.79 | 29.96 | 30.69 | 1,046,052 | -0.14(-0.44%) |
Jul 13, 2018 | 30.89 | 31.59 | 30.73 | 30.83 | 973,589 | -0.12(-0.38%) |
Jul 12, 2018 | 30.90 | 31.27 | 30.25 | 30.95 | 1,829,716 | +0.19(+0.63%) |
Jul 11, 2018 | 31.37 | 32.16 | 30.64 | 30.75 | 1,989,736 | -1.22(-3.82%) |
Jul 10, 2018 | 31.91 | 32.40 | 31.69 | 31.97 | 1,994,167 | +0.46(+1.45%) |
Jul 09, 2018 | 30.38 | 31.61 | 30.31 | 31.52 | 2,320,373 | +1.53(+5.11%) |
Jul 06, 2018 | 28.72 | 30.42 | 28.67 | 29.99 | 2,194,106 | +1.03(+3.55%) |
Jul 05, 2018 | 28.91 | 29.09 | 28.29 | 28.96 | 1,649,941 | +0.22(+0.78%) |
Jul 03, 2018 | 28.74 | 28.74 | 28.74 | 0 | +0.43(+1.51%) |