Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 31.51 | 31.70 | 31.51 | 31.58 | 16,222 | -0.23(-0.72%) |
Sep 27, 2018 | 31.81 | 31.81 | 31.81 | 31.81 | 159 | +0.11(+0.34%) |
Sep 26, 2018 | 31.63 | 31.74 | 31.57 | 31.70 | 16,731 | +0.17(+0.55%) |
Sep 24, 2018 | 31.53 | 31.53 | 31.53 | 0 | +0.05(+0.17%) | |
Sep 21, 2018 | 31.62 | 31.62 | 31.47 | 31.47 | 1,097 | -0.33(-1.03%) |
Sep 20, 2018 | 31.81 | 31.81 | 31.80 | 31.80 | 313 | +0.34(+1.07%) |
Sep 19, 2018 | 31.47 | 31.48 | 31.47 | 31.47 | 4,269 | +0.00(+0.00%) |
Sep 18, 2018 | 31.49 | 31.49 | 31.47 | 31.47 | 1,857 | +0.15(+0.47%) |
Sep 17, 2018 | 31.32 | 31.32 | 31.32 | 31.32 | 646 | +0.28(+0.90%) |
Sep 13, 2018 | 31.04 | 31.04 | 31.04 | 0 | +0.07(+0.21%) | |
Sep 12, 2018 | 30.97 | 31.03 | 30.97 | 30.97 | 1,113 | +0.16(+0.53%) |
Sep 11, 2018 | 30.68 | 30.81 | 30.68 | 30.81 | 745 | +0.12(+0.40%) |
Sep 10, 2018 | 30.81 | 30.81 | 30.67 | 30.69 | 10,893 | +0.30(+0.99%) |
Sep 07, 2018 | 30.39 | 30.39 | 30.39 | 30.39 | 983 | -0.26(-0.86%) |
Sep 06, 2018 | 30.80 | 30.80 | 30.65 | 30.65 | 419 | -0.10(-0.34%) |
Sep 05, 2018 | 30.66 | 30.75 | 30.66 | 30.75 | 1,328 | -0.05(-0.16%) |
Sep 04, 2018 | 30.82 | 30.94 | 30.73 | 30.80 | 3,954 | -0.50(-1.58%) |
Aug 31, 2018 | 31.30 | 31.30 | 31.30 | 0 | -0.32(-1.01%) | |
Aug 30, 2018 | 31.57 | 31.64 | 31.56 | 31.62 | 3,571 | -0.24(-0.74%) |
Aug 29, 2018 | 31.51 | 31.85 | 31.51 | 31.85 | 7,046 | +0.27(+0.87%) |
Aug 28, 2018 | 31.80 | 31.80 | 31.58 | 31.58 | 662 | +0.04(+0.11%) |
Aug 27, 2018 | 31.60 | 31.60 | 31.54 | 31.54 | 1,793 | +0.31(+0.99%) |
Aug 23, 2018 | 31.23 | 31.23 | 31.23 | 0 | -0.12(-0.37%) | |
Aug 22, 2018 | 31.39 | 31.39 | 31.35 | 31.35 | 626 | +0.07(+0.21%) |
Aug 21, 2018 | 31.36 | 31.36 | 31.23 | 31.28 | 2,828 | +0.28(+0.92%) |
Aug 20, 2018 | 31.04 | 31.04 | 30.94 | 31.00 | 1,035 | +0.31(+1.01%) |
Aug 17, 2018 | 30.69 | 30.69 | 30.69 | 89 | +0.00(+0.00%) | |
Aug 16, 2018 | 30.74 | 30.82 | 30.68 | 30.69 | 12,388 | +0.20(+0.67%) |
Aug 15, 2018 | 30.48 | 30.54 | 30.21 | 30.49 | 3,913 | -0.64(-2.06%) |
Aug 14, 2018 | 31.08 | 31.13 | 31.06 | 31.13 | 2,200 | +0.02(+0.07%) |
Aug 13, 2018 | 31.14 | 31.14 | 31.10 | 31.10 | 11,217 | -0.67(-2.11%) |
Aug 10, 2018 | 31.77 | 31.77 | 31.77 | 232 | +0.00(+0.00%) | |
Aug 09, 2018 | 31.81 | 31.81 | 31.77 | 31.77 | 571 | -0.03(-0.09%) |
Aug 08, 2018 | 31.80 | 31.80 | 31.80 | 31.80 | 554 | -0.02(-0.08%) |
Aug 07, 2018 | 31.88 | 31.90 | 31.83 | 31.83 | 588 | +0.07(+0.22%) |
Aug 06, 2018 | 31.76 | 31.76 | 31.76 | 3 | +0.00(+0.00%) | |
Aug 03, 2018 | 31.75 | 31.80 | 31.67 | 31.76 | 10,081 | +0.05(+0.17%) |
Aug 02, 2018 | 31.66 | 31.74 | 31.50 | 31.71 | 3,074 | -0.41(-1.27%) |
Aug 01, 2018 | 32.23 | 32.23 | 32.11 | 32.11 | 495 | -0.26(-0.79%) |
Jul 31, 2018 | 32.51 | 32.52 | 32.37 | 32.37 | 6,888 | -0.01(-0.04%) |
Jul 30, 2018 | 32.42 | 32.42 | 32.37 | 32.38 | 924 | +0.03(+0.10%) |
Jul 27, 2018 | 32.35 | 32.35 | 32.34 | 32.35 | 2,458 | -0.02(-0.05%) |
Jul 26, 2018 | 32.37 | 32.37 | 32.37 | 32.37 | 371 | -0.17(-0.52%) |
Jul 25, 2018 | 32.41 | 32.54 | 32.30 | 32.54 | 1,209 | +0.02(+0.05%) |
Jul 24, 2018 | 32.52 | 32.52 | 32.52 | 32.52 | 159 | +0.26(+0.80%) |
Jul 20, 2018 | 32.26 | 32.26 | 32.26 | 105 | +0.03(+0.10%) | |
Jul 19, 2018 | 32.15 | 32.32 | 32.15 | 32.23 | 5,070 | -0.21(-0.65%) |
Jul 18, 2018 | 32.41 | 32.44 | 32.41 | 32.44 | 1,442 | -0.09(-0.29%) |
Jul 17, 2018 | 32.53 | 32.53 | 32.53 | 32.53 | 417 | -0.03(-0.08%) |
Jul 16, 2018 | 32.59 | 32.61 | 32.56 | 32.56 | 1,105 | -0.14(-0.43%) |
Jul 13, 2018 | 32.67 | 32.67 | 32.67 | 32.70 | 2,119 | +0.04(+0.13%) |
Jul 12, 2018 | 32.54 | 32.66 | 32.54 | 32.66 | 1,021 | +0.13(+0.40%) |
Jul 11, 2018 | 32.63 | 32.76 | 32.53 | 32.53 | 5,224 | -0.56(-1.70%) |
Jul 10, 2018 | 33.15 | 33.15 | 33.00 | 33.09 | 8,009 | +0.29(+0.89%) |
Jul 09, 2018 | 33.09 | 33.09 | 32.80 | 32.80 | 1,298 | +0.20(+0.63%) |
Jul 06, 2018 | 32.61 | 32.61 | 32.53 | 32.59 | 3,066 | +0.07(+0.20%) |
Jul 05, 2018 | 32.72 | 32.72 | 32.51 | 32.53 | 8,168 | +0.16(+0.48%) |
Jul 03, 2018 | 32.37 | 32.37 | 32.37 | 0 | +0.10(+0.30%) |