Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 29.29 | 29.64 | 29.29 | 29.64 | 294,429 | +0.35(+1.19%) |
Sep 27, 2018 | 29.29 | 29.53 | 29.23 | 29.29 | 129,549 | +0.08(+0.27%) |
Sep 26, 2018 | 29.57 | 29.65 | 29.18 | 29.21 | 160,174 | -0.38(-1.29%) |
Sep 25, 2018 | 29.28 | 29.71 | 29.21 | 29.59 | 134,577 | +0.31(+1.06%) |
Sep 24, 2018 | 29.79 | 29.88 | 29.13 | 29.28 | 206,775 | -0.60(-2.00%) |
Sep 21, 2018 | 29.85 | 30.07 | 29.79 | 29.87 | 1,550,411 | -0.02(-0.05%) |
Sep 20, 2018 | 29.51 | 29.91 | 29.36 | 29.89 | 297,908 | +0.37(+1.27%) |
Sep 19, 2018 | 30.44 | 30.44 | 29.45 | 29.52 | 388,288 | -0.91(-2.98%) |
Sep 18, 2018 | 30.61 | 30.66 | 30.42 | 30.42 | 313,026 | -0.17(-0.55%) |
Sep 17, 2018 | 30.40 | 30.65 | 30.21 | 30.59 | 241,363 | +0.17(+0.55%) |
Sep 14, 2018 | 30.94 | 30.94 | 30.11 | 30.42 | 300,091 | -0.62(-2.00%) |
Sep 13, 2018 | 30.92 | 31.06 | 30.74 | 31.04 | 172,711 | +0.22(+0.72%) |
Sep 12, 2018 | 30.71 | 30.97 | 30.53 | 30.82 | 189,255 | +0.11(+0.36%) |
Sep 11, 2018 | 30.56 | 30.86 | 30.54 | 30.71 | 252,325 | +0.04(+0.13%) |
Sep 10, 2018 | 30.42 | 30.88 | 30.42 | 30.67 | 311,967 | +0.32(+1.07%) |
Sep 07, 2018 | 30.68 | 30.68 | 30.24 | 30.35 | 225,026 | -0.42(-1.36%) |
Sep 06, 2018 | 30.85 | 31.05 | 30.76 | 30.76 | 204,520 | -0.07(-0.23%) |
Sep 05, 2018 | 30.51 | 30.98 | 30.36 | 30.84 | 165,096 | +0.19(+0.62%) |
Sep 04, 2018 | 31.05 | 31.18 | 30.48 | 30.65 | 208,588 | -0.53(-1.70%) |
Aug 31, 2018 | 31.18 | 31.18 | 31.18 | 0 | +0.28(+0.89%) | |
Aug 30, 2018 | 31.08 | 31.11 | 30.82 | 30.90 | 158,994 | -0.12(-0.38%) |
Aug 29, 2018 | 31.14 | 31.18 | 30.96 | 31.02 | 171,978 | -0.13(-0.41%) |
Aug 28, 2018 | 30.95 | 31.20 | 30.73 | 31.14 | 241,487 | +0.37(+1.21%) |
Aug 27, 2018 | 31.14 | 31.14 | 30.61 | 30.77 | 223,976 | -0.34(-1.09%) |
Aug 24, 2018 | 31.01 | 31.13 | 30.88 | 31.11 | 157,492 | +0.10(+0.33%) |
Aug 23, 2018 | 31.07 | 31.28 | 31.00 | 31.01 | 153,222 | -0.09(-0.30%) |
Aug 22, 2018 | 31.16 | 31.32 | 31.02 | 31.10 | 440,740 | -0.17(-0.53%) |
Aug 21, 2018 | 31.29 | 31.36 | 31.11 | 31.27 | 261,206 | -0.02(-0.05%) |
Aug 20, 2018 | 31.17 | 31.45 | 31.06 | 31.29 | 367,134 | +0.19(+0.61%) |
Aug 17, 2018 | 30.80 | 31.10 | 30.80 | 31.10 | 224,645 | +0.28(+0.90%) |
Aug 16, 2018 | 30.71 | 30.90 | 30.70 | 30.82 | 140,480 | +0.06(+0.21%) |
Aug 15, 2018 | 30.54 | 30.88 | 30.43 | 30.76 | 137,497 | +0.28(+0.93%) |
Aug 14, 2018 | 30.24 | 30.58 | 30.24 | 30.47 | 147,601 | +0.24(+0.78%) |
Aug 13, 2018 | 30.46 | 30.46 | 30.13 | 30.24 | 117,588 | -0.22(-0.73%) |
Aug 10, 2018 | 30.55 | 30.76 | 30.45 | 30.46 | 116,187 | -0.17(-0.57%) |
Aug 09, 2018 | 30.70 | 30.78 | 30.46 | 30.63 | 162,727 | +0.15(+0.49%) |
Aug 08, 2018 | 30.51 | 30.58 | 30.22 | 30.48 | 202,078 | +0.00(+0.00%) |
Aug 07, 2018 | 30.54 | 30.54 | 30.18 | 30.48 | 277,148 | -0.10(-0.34%) |
Aug 06, 2018 | 30.75 | 30.85 | 30.49 | 30.58 | 176,470 | -0.09(-0.31%) |
Aug 03, 2018 | 30.32 | 30.70 | 30.24 | 30.68 | 243,398 | +0.59(+1.97%) |
Aug 02, 2018 | 30.10 | 30.35 | 30.00 | 30.09 | 137,966 | -0.07(-0.24%) |
Aug 01, 2018 | 30.33 | 30.51 | 29.44 | 30.16 | 188,466 | -0.17(-0.57%) |
Jul 31, 2018 | 29.82 | 30.50 | 29.67 | 30.33 | 351,982 | +0.74(+2.51%) |
Jul 30, 2018 | 29.08 | 29.62 | 28.86 | 29.59 | 374,627 | +0.57(+1.96%) |
Jul 27, 2018 | 29.71 | 29.71 | 28.93 | 29.02 | 237,316 | -0.72(-2.42%) |
Jul 26, 2018 | 29.60 | 30.01 | 29.60 | 29.74 | 380,383 | +0.18(+0.61%) |
Jul 25, 2018 | 29.47 | 29.84 | 29.35 | 29.56 | 239,028 | +0.05(+0.16%) |
Jul 24, 2018 | 29.60 | 29.64 | 29.40 | 29.51 | 449,165 | -0.10(-0.35%) |
Jul 23, 2018 | 29.53 | 29.68 | 29.34 | 29.61 | 178,833 | -0.04(-0.13%) |
Jul 20, 2018 | 30.09 | 30.16 | 29.59 | 29.65 | 182,136 | -0.51(-1.67%) |
Jul 19, 2018 | 29.49 | 30.24 | 29.47 | 30.16 | 267,992 | +0.72(+2.44%) |
Jul 18, 2018 | 29.52 | 29.71 | 29.18 | 29.44 | 237,298 | -0.13(-0.43%) |
Jul 17, 2018 | 29.95 | 30.16 | 29.51 | 29.57 | 257,294 | -0.36(-1.19%) |
Jul 16, 2018 | 30.08 | 30.08 | 29.77 | 29.92 | 265,872 | -0.21(-0.68%) |
Jul 13, 2018 | 30.40 | 30.53 | 30.10 | 30.13 | 243,893 | -0.25(-0.83%) |
Jul 12, 2018 | 30.09 | 30.39 | 29.95 | 30.38 | 276,237 | +0.33(+1.10%) |
Jul 11, 2018 | 30.00 | 30.31 | 29.73 | 30.05 | 255,317 | -0.02(-0.05%) |
Jul 10, 2018 | 30.40 | 30.52 | 30.05 | 30.06 | 355,862 | -0.32(-1.04%) |
Jul 09, 2018 | 30.60 | 30.67 | 30.20 | 30.38 | 524,572 | -0.36(-1.16%) |
Jul 06, 2018 | 30.76 | 30.98 | 30.63 | 30.73 | 268,406 | +0.06(+0.21%) |
Jul 05, 2018 | 30.47 | 30.68 | 30.28 | 30.67 | 322,314 | +0.28(+0.93%) |
Jul 03, 2018 | 30.39 | 30.39 | 30.39 | 0 | +0.22(+0.73%) |