Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 31.71 | 31.96 | 31.71 | 31.89 | 681,064 | +0.16(+0.49%) |
Sep 27, 2018 | 31.81 | 31.91 | 31.74 | 31.74 | 453,552 | -0.01(-0.03%) |
Sep 26, 2018 | 31.95 | 32.03 | 31.74 | 31.75 | 212,541 | -0.11(-0.35%) |
Sep 25, 2018 | 32.00 | 32.05 | 31.85 | 31.86 | 594,168 | -0.06(-0.19%) |
Sep 24, 2018 | 32.16 | 32.20 | 31.87 | 31.92 | 238,116 | -0.29(-0.91%) |
Sep 21, 2018 | 32.27 | 32.34 | 32.20 | 32.21 | 226,091 | +0.03(+0.08%) |
Sep 20, 2018 | 32.19 | 32.21 | 32.07 | 32.19 | 501,580 | +0.13(+0.40%) |
Sep 19, 2018 | 32.23 | 32.32 | 32.04 | 32.06 | 290,028 | -0.20(-0.61%) |
Sep 18, 2018 | 32.20 | 32.31 | 32.11 | 32.26 | 375,004 | +0.10(+0.32%) |
Sep 17, 2018 | 32.32 | 32.33 | 32.12 | 32.15 | 215,860 | -0.13(-0.40%) |
Sep 14, 2018 | 32.27 | 32.31 | 32.10 | 32.28 | 342,327 | +0.03(+0.11%) |
Sep 13, 2018 | 32.29 | 32.32 | 32.21 | 32.25 | 383,412 | +0.05(+0.16%) |
Sep 12, 2018 | 32.15 | 32.23 | 32.08 | 32.20 | 307,555 | +0.03(+0.11%) |
Sep 11, 2018 | 32.08 | 32.23 | 32.03 | 32.16 | 192,433 | +0.01(+0.03%) |
Sep 10, 2018 | 32.11 | 32.24 | 32.10 | 32.15 | 258,596 | +0.15(+0.46%) |
Sep 07, 2018 | 32.09 | 32.15 | 31.93 | 32.01 | 225,627 | -0.14(-0.43%) |
Sep 06, 2018 | 32.27 | 32.36 | 32.14 | 32.15 | 250,215 | -0.09(-0.27%) |
Sep 05, 2018 | 32.12 | 32.27 | 31.98 | 32.23 | 275,759 | +0.09(+0.30%) |
Sep 04, 2018 | 32.17 | 32.22 | 32.01 | 32.14 | 270,786 | -0.04(-0.13%) |
Aug 31, 2018 | 32.18 | 32.18 | 32.18 | 0 | +0.03(+0.11%) | |
Aug 30, 2018 | 32.28 | 32.31 | 32.10 | 32.15 | 219,307 | -0.18(-0.56%) |
Aug 29, 2018 | 32.29 | 32.38 | 32.15 | 32.33 | 251,097 | +0.08(+0.24%) |
Aug 28, 2018 | 32.27 | 32.34 | 32.15 | 32.25 | 252,080 | +0.02(+0.05%) |
Aug 27, 2018 | 32.21 | 32.33 | 32.19 | 32.23 | 280,686 | +0.09(+0.27%) |
Aug 24, 2018 | 32.14 | 32.16 | 32.01 | 32.15 | 203,702 | +0.09(+0.27%) |
Aug 23, 2018 | 32.12 | 32.16 | 32.02 | 32.06 | 284,955 | -0.09(-0.27%) |
Aug 22, 2018 | 32.15 | 32.27 | 32.13 | 32.15 | 212,418 | -0.10(-0.32%) |
Aug 21, 2018 | 32.16 | 32.29 | 32.12 | 32.25 | 331,073 | +0.13(+0.42%) |
Aug 20, 2018 | 32.00 | 32.15 | 32.00 | 32.12 | 233,044 | +0.21(+0.65%) |
Aug 17, 2018 | 31.69 | 31.93 | 31.68 | 31.91 | 227,532 | +0.25(+0.79%) |
Aug 16, 2018 | 31.54 | 31.74 | 31.53 | 31.66 | 237,093 | +0.25(+0.79%) |
Aug 15, 2018 | 31.56 | 31.57 | 31.27 | 31.41 | 269,741 | -0.34(-1.06%) |
Aug 14, 2018 | 31.50 | 31.81 | 31.50 | 31.75 | 185,676 | +0.37(+1.18%) |
Aug 13, 2018 | 31.60 | 31.60 | 31.32 | 31.38 | 472,700 | -0.19(-0.60%) |
Aug 10, 2018 | 31.56 | 31.71 | 31.51 | 31.56 | 181,979 | -0.15(-0.46%) |
Aug 09, 2018 | 31.71 | 31.85 | 31.69 | 31.71 | 228,710 | +0.03(+0.08%) |
Aug 08, 2018 | 31.72 | 31.74 | 31.59 | 31.68 | 305,623 | -0.03(-0.11%) |
Aug 07, 2018 | 31.71 | 31.79 | 31.67 | 31.72 | 249,455 | +0.04(+0.14%) |
Aug 06, 2018 | 31.56 | 31.71 | 31.53 | 31.68 | 428,285 | +0.14(+0.44%) |
Aug 03, 2018 | 31.44 | 31.56 | 31.44 | 31.54 | 260,767 | +0.09(+0.30%) |
Aug 02, 2018 | 31.10 | 31.46 | 31.10 | 31.44 | 288,290 | +0.22(+0.69%) |
Aug 01, 2018 | 31.42 | 31.42 | 31.12 | 31.23 | 266,302 | -0.29(-0.93%) |
Jul 31, 2018 | 31.32 | 31.58 | 31.28 | 31.52 | 223,955 | +0.32(+1.02%) |
Jul 30, 2018 | 31.27 | 31.35 | 31.20 | 31.20 | 164,579 | -0.03(-0.11%) |
Jul 27, 2018 | 31.49 | 31.50 | 31.17 | 31.24 | 391,150 | -0.19(-0.60%) |
Jul 26, 2018 | 31.32 | 31.53 | 31.28 | 31.43 | 401,124 | +0.19(+0.61%) |
Jul 25, 2018 | 31.15 | 31.28 | 31.05 | 31.24 | 245,807 | +0.14(+0.44%) |
Jul 24, 2018 | 31.38 | 31.38 | 31.02 | 31.10 | 610,464 | -0.19(-0.59%) |
Jul 23, 2018 | 31.28 | 31.33 | 31.21 | 31.28 | 187,830 | +0.01(+0.03%) |
Jul 20, 2018 | 31.39 | 31.39 | 31.25 | 31.28 | 317,120 | -0.16(-0.52%) |
Jul 19, 2018 | 31.17 | 31.50 | 31.16 | 31.44 | 193,938 | +0.23(+0.74%) |
Jul 18, 2018 | 31.15 | 31.23 | 31.04 | 31.21 | 300,219 | +0.09(+0.30%) |
Jul 17, 2018 | 31.03 | 31.15 | 31.01 | 31.11 | 187,844 | +0.07(+0.22%) |
Jul 16, 2018 | 31.19 | 31.24 | 30.98 | 31.04 | 261,100 | -0.15(-0.47%) |
Jul 13, 2018 | 31.15 | 31.30 | 31.15 | 31.19 | 268,342 | +0.03(+0.08%) |
Jul 12, 2018 | 31.24 | 31.24 | 31.02 | 31.16 | 320,855 | +0.03(+0.11%) |
Jul 11, 2018 | 31.21 | 31.27 | 31.09 | 31.13 | 227,200 | -0.22(-0.71%) |
Jul 10, 2018 | 31.31 | 31.41 | 31.24 | 31.35 | 308,304 | +0.03(+0.11%) |
Jul 09, 2018 | 31.25 | 31.36 | 31.23 | 31.32 | 254,572 | +0.15(+0.47%) |
Jul 06, 2018 | 30.92 | 31.22 | 30.92 | 31.17 | 229,564 | +0.22(+0.72%) |
Jul 05, 2018 | 30.89 | 30.96 | 30.71 | 30.95 | 204,705 | +0.19(+0.61%) |
Jul 03, 2018 | 30.76 | 30.76 | 30.76 | 0 | +0.11(+0.36%) |