Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 28.00 | 28.03 | 27.90 | 28.01 | 111,400 | -0.45(-1.58%) |
Sep 27, 2018 | 28.46 | 28.53 | 28.37 | 28.46 | 116,204 | +0.00(+0.00%) |
Sep 26, 2018 | 28.36 | 28.50 | 28.36 | 28.46 | 47,979 | +0.05(+0.18%) |
Sep 25, 2018 | 28.46 | 28.50 | 28.36 | 28.41 | 49,673 | -0.06(-0.21%) |
Sep 24, 2018 | 28.45 | 28.49 | 28.40 | 28.47 | 55,293 | +0.02(+0.07%) |
Sep 21, 2018 | 28.44 | 28.46 | 28.40 | 28.45 | 64,000 | +0.00(+0.00%) |
Sep 20, 2018 | 28.40 | 28.45 | 28.33 | 28.45 | 56,272 | +0.08(+0.28%) |
Sep 19, 2018 | 28.45 | 28.45 | 28.30 | 28.37 | 84,677 | -0.06(-0.21%) |
Sep 18, 2018 | 28.47 | 28.53 | 28.42 | 28.43 | 72,624 | -0.02(-0.07%) |
Sep 17, 2018 | 28.40 | 28.45 | 28.37 | 28.45 | 27,269 | +0.05(+0.18%) |
Sep 14, 2018 | 28.38 | 28.44 | 28.31 | 28.40 | 1,454,600 | -0.01(-0.04%) |
Sep 13, 2018 | 28.43 | 28.45 | 28.40 | 28.41 | 48,117 | +0.01(+0.04%) |
Sep 12, 2018 | 28.38 | 28.43 | 28.38 | 28.40 | 80,261 | +0.02(+0.07%) |
Sep 11, 2018 | 28.42 | 28.50 | 28.37 | 28.38 | 86,877 | -0.04(-0.14%) |
Sep 10, 2018 | 28.40 | 28.45 | 28.37 | 28.42 | 119,176 | +0.02(+0.07%) |
Sep 07, 2018 | 28.40 | 28.53 | 28.32 | 28.40 | 284,200 | -0.02(-0.07%) |
Sep 06, 2018 | 28.33 | 28.47 | 28.33 | 28.42 | 177,955 | +0.02(+0.07%) |
Sep 05, 2018 | 28.35 | 28.41 | 28.33 | 28.40 | 97,017 | +0.05(+0.18%) |
Sep 04, 2018 | 28.41 | 28.44 | 28.29 | 28.35 | 298,311 | -0.07(-0.25%) |
Aug 31, 2018 | 28.42 | 28.42 | 28.42 | 0 | -0.03(-0.11%) | |
Aug 30, 2018 | 28.46 | 28.53 | 28.44 | 28.45 | 98,090 | -0.01(-0.04%) |
Aug 29, 2018 | 28.50 | 28.52 | 28.44 | 28.46 | 141,630 | -0.03(-0.11%) |
Aug 28, 2018 | 28.55 | 28.61 | 28.49 | 28.49 | 108,296 | -0.08(-0.28%) |
Aug 27, 2018 | 28.59 | 28.64 | 28.54 | 28.57 | 79,875 | -0.03(-0.10%) |
Aug 24, 2018 | 28.56 | 28.64 | 28.53 | 28.60 | 39,800 | +0.04(+0.14%) |
Aug 23, 2018 | 28.65 | 28.72 | 28.54 | 28.56 | 49,232 | -0.07(-0.24%) |
Aug 22, 2018 | 28.69 | 28.74 | 28.63 | 28.63 | 22,729 | -0.09(-0.31%) |
Aug 21, 2018 | 28.68 | 28.79 | 28.66 | 28.72 | 25,893 | +0.08(+0.28%) |
Aug 20, 2018 | 28.53 | 28.75 | 28.53 | 28.64 | 91,145 | +0.12(+0.42%) |
Aug 17, 2018 | 28.61 | 28.61 | 28.52 | 28.52 | 42,300 | -0.04(-0.14%) |
Aug 16, 2018 | 28.61 | 28.64 | 28.55 | 28.56 | 23,968 | -0.02(-0.07%) |
Aug 15, 2018 | 28.56 | 28.64 | 28.51 | 28.58 | 32,844 | -0.02(-0.07%) |
Aug 14, 2018 | 28.54 | 28.71 | 28.54 | 28.60 | 55,516 | +0.05(+0.18%) |
Aug 13, 2018 | 28.42 | 28.58 | 28.42 | 28.55 | 44,770 | +0.17(+0.60%) |
Aug 10, 2018 | 28.34 | 28.41 | 28.34 | 28.38 | 39,300 | -0.03(-0.11%) |
Aug 09, 2018 | 28.38 | 28.43 | 28.36 | 28.41 | 46,023 | +0.00(+0.00%) |
Aug 08, 2018 | 28.41 | 28.46 | 28.38 | 28.41 | 29,773 | -0.01(-0.04%) |
Aug 07, 2018 | 28.49 | 28.49 | 28.42 | 28.42 | 48,266 | -0.05(-0.18%) |
Aug 06, 2018 | 28.49 | 28.51 | 28.43 | 28.47 | 46,757 | +0.07(+0.25%) |
Aug 03, 2018 | 28.31 | 28.52 | 28.30 | 28.40 | 79,000 | +0.10(+0.35%) |
Aug 02, 2018 | 28.24 | 28.39 | 28.24 | 28.30 | 238,537 | +0.03(+0.11%) |
Aug 01, 2018 | 28.37 | 28.37 | 28.21 | 28.27 | 62,390 | -0.13(-0.46%) |
Jul 31, 2018 | 28.43 | 28.46 | 28.38 | 28.40 | 47,861 | +0.02(+0.07%) |
Jul 30, 2018 | 28.37 | 28.46 | 28.33 | 28.38 | 52,629 | -0.05(-0.18%) |
Jul 27, 2018 | 28.54 | 28.54 | 28.33 | 28.43 | 73,900 | -0.07(-0.25%) |
Jul 26, 2018 | 28.55 | 28.58 | 28.49 | 28.50 | 97,544 | -0.01(-0.04%) |
Jul 25, 2018 | 28.57 | 28.57 | 28.42 | 28.51 | 83,818 | -0.01(-0.04%) |
Jul 24, 2018 | 28.50 | 28.61 | 28.48 | 28.52 | 156,241 | +0.02(+0.07%) |
Jul 23, 2018 | 28.61 | 28.68 | 28.44 | 28.50 | 87,458 | -0.11(-0.38%) |
Jul 20, 2018 | 28.68 | 28.77 | 28.57 | 28.61 | 312,953 | -0.04(-0.14%) |
Jul 19, 2018 | 28.70 | 28.70 | 28.45 | 28.65 | 151,726 | -0.03(-0.10%) |
Jul 18, 2018 | 28.79 | 28.85 | 28.66 | 28.68 | 108,286 | -0.09(-0.31%) |
Jul 17, 2018 | 28.82 | 28.87 | 28.77 | 28.77 | 87,500 | -0.08(-0.28%) |
Jul 16, 2018 | 28.98 | 28.99 | 28.84 | 28.85 | 37,850 | -0.13(-0.45%) |
Jul 13, 2018 | 29.04 | 29.04 | 28.88 | 28.98 | 54,416 | +0.00(+0.00%) |
Jul 12, 2018 | 29.23 | 29.28 | 28.95 | 28.98 | 88,936 | -0.22(-0.75%) |
Jul 11, 2018 | 29.56 | 29.60 | 29.18 | 29.20 | 72,080 | -0.42(-1.42%) |
Jul 10, 2018 | 29.71 | 29.77 | 29.59 | 29.62 | 99,745 | -0.12(-0.40%) |
Jul 09, 2018 | 29.95 | 29.95 | 29.72 | 29.74 | 161,074 | -0.26(-0.87%) |
Jul 06, 2018 | 29.91 | 30.29 | 29.91 | 30.00 | 55,582 | +0.01(+0.03%) |
Jul 05, 2018 | 29.76 | 29.99 | 29.76 | 29.99 | 45,514 | +0.26(+0.87%) |
Jul 03, 2018 | 29.73 | 29.73 | 29.73 | 0 | +0.39(+1.33%) |