Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 29.44 | 29.63 | 28.74 | 28.79 | 230,538 | -0.65(-2.22%) |
Sep 27, 2018 | 29.07 | 29.82 | 29.07 | 29.44 | 198,372 | +0.37(+1.28%) |
Sep 26, 2018 | 29.77 | 29.77 | 29.05 | 29.07 | 127,343 | -0.65(-2.19%) |
Sep 25, 2018 | 29.58 | 29.86 | 29.26 | 29.72 | 258,169 | +0.14(+0.47%) |
Sep 24, 2018 | 30.14 | 30.14 | 29.40 | 29.58 | 166,838 | -0.56(-1.85%) |
Sep 21, 2018 | 30.65 | 31.03 | 29.86 | 30.14 | 1,388,810 | -0.47(-1.52%) |
Sep 20, 2018 | 30.05 | 30.75 | 30.05 | 30.61 | 381,146 | +0.51(+1.70%) |
Sep 19, 2018 | 30.23 | 30.65 | 29.86 | 30.09 | 241,854 | -0.09(-0.31%) |
Sep 18, 2018 | 29.96 | 30.47 | 29.49 | 30.19 | 163,443 | +0.37(+1.25%) |
Sep 17, 2018 | 29.77 | 30.33 | 29.72 | 29.82 | 212,523 | +0.09(+0.31%) |
Sep 14, 2018 | 29.35 | 29.82 | 29.16 | 29.72 | 204,028 | +0.37(+1.27%) |
Sep 13, 2018 | 29.40 | 29.40 | 28.93 | 29.35 | 184,696 | +0.14(+0.48%) |
Sep 12, 2018 | 29.58 | 29.68 | 29.02 | 29.21 | 311,339 | -0.47(-1.57%) |
Sep 11, 2018 | 30.05 | 30.23 | 29.54 | 29.68 | 342,669 | -0.37(-1.24%) |
Sep 10, 2018 | 30.19 | 30.33 | 29.68 | 30.05 | 337,271 | +0.00(+0.00%) |
Sep 07, 2018 | 29.77 | 30.09 | 29.51 | 30.05 | 195,013 | +0.14(+0.47%) |
Sep 06, 2018 | 29.30 | 30.26 | 29.21 | 29.91 | 408,753 | +0.65(+2.23%) |
Sep 05, 2018 | 29.40 | 29.86 | 28.56 | 29.26 | 872,019 | -0.14(-0.48%) |
Sep 04, 2018 | 29.26 | 29.72 | 28.63 | 29.40 | 684,625 | +0.19(+0.64%) |
Aug 31, 2018 | 29.21 | 29.21 | 29.21 | 0 | -1.63(-5.29%) | |
Aug 30, 2018 | 30.42 | 31.21 | 30.19 | 30.84 | 295,951 | +0.87(+2.89%) |
Aug 29, 2018 | 29.56 | 30.07 | 29.51 | 29.97 | 331,316 | +0.42(+1.41%) |
Aug 28, 2018 | 30.16 | 30.21 | 29.51 | 29.56 | 205,212 | -0.51(-1.70%) |
Aug 27, 2018 | 29.60 | 30.44 | 29.60 | 30.07 | 330,354 | +0.56(+1.89%) |
Aug 24, 2018 | 29.46 | 29.88 | 29.46 | 29.51 | 234,877 | +0.19(+0.63%) |
Aug 23, 2018 | 29.18 | 29.46 | 28.88 | 29.32 | 295,148 | +0.05(+0.16%) |
Aug 22, 2018 | 29.51 | 29.88 | 29.23 | 29.28 | 251,256 | -0.23(-0.79%) |
Aug 21, 2018 | 29.32 | 29.65 | 29.32 | 29.51 | 399,365 | +0.28(+0.95%) |
Aug 20, 2018 | 29.14 | 29.46 | 29.09 | 29.23 | 240,154 | +0.19(+0.64%) |
Aug 17, 2018 | 29.09 | 29.56 | 29.00 | 29.04 | 226,162 | -0.05(-0.16%) |
Aug 16, 2018 | 29.04 | 29.83 | 29.04 | 29.09 | 248,870 | -0.05(-0.16%) |
Aug 15, 2018 | 29.14 | 29.28 | 28.63 | 29.14 | 217,521 | +0.00(+0.00%) |
Aug 14, 2018 | 28.91 | 29.60 | 28.91 | 29.14 | 372,094 | +0.56(+1.95%) |
Aug 13, 2018 | 28.49 | 28.81 | 28.21 | 28.58 | 372,895 | +0.23(+0.82%) |
Aug 10, 2018 | 28.25 | 28.67 | 27.98 | 28.35 | 356,350 | +0.14(+0.49%) |
Aug 09, 2018 | 27.42 | 28.81 | 27.00 | 28.21 | 939,137 | +1.91(+7.24%) |
Aug 08, 2018 | 26.30 | 26.63 | 25.84 | 26.30 | 293,775 | +0.05(+0.18%) |
Aug 07, 2018 | 26.35 | 26.49 | 25.98 | 26.26 | 133,081 | -0.05(-0.18%) |
Aug 06, 2018 | 26.07 | 26.35 | 25.93 | 26.30 | 256,331 | +0.19(+0.71%) |
Aug 03, 2018 | 26.44 | 26.58 | 25.70 | 26.12 | 215,402 | -0.28(-1.06%) |
Aug 02, 2018 | 25.98 | 26.58 | 25.70 | 26.40 | 284,753 | +0.33(+1.25%) |
Aug 01, 2018 | 25.88 | 26.12 | 25.56 | 26.07 | 239,730 | +0.09(+0.36%) |
Jul 31, 2018 | 25.33 | 26.07 | 25.14 | 25.98 | 182,528 | +0.79(+3.14%) |
Jul 30, 2018 | 25.51 | 25.77 | 25.14 | 25.19 | 168,990 | -0.23(-0.91%) |
Jul 27, 2018 | 26.02 | 26.02 | 25.37 | 25.42 | 186,675 | -0.51(-1.97%) |
Jul 26, 2018 | 26.30 | 25.79 | 25.93 | 204,569 | -0.28(-1.06%) | |
Jul 25, 2018 | 26.44 | 26.49 | 26.07 | 26.21 | 133,653 | -0.28(-1.05%) |
Jul 24, 2018 | 26.49 | 26.86 | 26.35 | 26.49 | 144,286 | +0.19(+0.71%) |
Jul 23, 2018 | 26.58 | 26.63 | 26.14 | 26.30 | 145,344 | -0.33(-1.22%) |
Jul 20, 2018 | 26.86 | 27.00 | 26.54 | 26.63 | 96,108 | -0.28(-1.04%) |
Jul 19, 2018 | 26.81 | 27.09 | 26.63 | 26.91 | 134,455 | -0.05(-0.17%) |
Jul 18, 2018 | 26.81 | 27.00 | 26.49 | 26.95 | 137,922 | +0.09(+0.35%) |
Jul 17, 2018 | 26.58 | 27.00 | 26.54 | 26.86 | 133,993 | +0.23(+0.87%) |
Jul 16, 2018 | 26.72 | 26.86 | 26.30 | 26.63 | 182,127 | -0.19(-0.69%) |
Jul 13, 2018 | 26.67 | 27.00 | 26.67 | 26.81 | 121,064 | +0.14(+0.52%) |
Jul 12, 2018 | 26.95 | 27.14 | 26.47 | 26.67 | 183,769 | -0.05(-0.17%) |
Jul 11, 2018 | 27.14 | 27.46 | 26.63 | 26.72 | 170,206 | -0.70(-2.54%) |
Jul 10, 2018 | 27.42 | 27.51 | 27.09 | 27.42 | 199,992 | -0.05(-0.17%) |
Jul 09, 2018 | 27.46 | 27.56 | 27.23 | 27.46 | 238,806 | +0.19(+0.68%) |
Jul 06, 2018 | 27.32 | 27.56 | 27.19 | 27.28 | 207,130 | +0.00(+0.00%) |
Jul 05, 2018 | 27.23 | 27.32 | 26.86 | 27.28 | 257,005 | +0.23(+0.86%) |
Jul 03, 2018 | 27.05 | 27.05 | 27.05 | 0 | +0.00(+0.00%) |