Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 30.20 | 30.39 | 30.20 | 30.33 | 557,889 | +0.07(+0.24%) |
Sep 27, 2018 | 30.29 | 30.38 | 30.24 | 30.26 | 2,520,195 | -0.01(-0.03%) |
Sep 26, 2018 | 30.43 | 30.51 | 30.26 | 30.27 | 155,010 | -0.16(-0.54%) |
Sep 25, 2018 | 30.60 | 30.60 | 30.41 | 30.43 | 113,653 | -0.10(-0.32%) |
Sep 24, 2018 | 30.59 | 30.60 | 30.48 | 30.53 | 346,516 | -0.11(-0.35%) |
Sep 21, 2018 | 30.72 | 30.76 | 30.63 | 30.64 | 105,564 | -0.01(-0.03%) |
Sep 20, 2018 | 30.57 | 30.69 | 30.55 | 30.65 | 222,527 | +0.22(+0.71%) |
Sep 19, 2018 | 30.57 | 30.62 | 30.39 | 30.43 | 146,885 | -0.13(-0.44%) |
Sep 18, 2018 | 30.46 | 30.63 | 30.41 | 30.57 | 124,761 | +0.16(+0.53%) |
Sep 17, 2018 | 30.56 | 30.59 | 30.38 | 30.40 | 279,609 | -0.15(-0.50%) |
Sep 14, 2018 | 30.50 | 30.57 | 30.45 | 30.56 | 341,166 | +0.11(+0.35%) |
Sep 13, 2018 | 30.34 | 30.47 | 30.34 | 30.45 | 275,330 | +0.22(+0.71%) |
Sep 12, 2018 | 30.18 | 30.27 | 30.11 | 30.23 | 187,902 | -0.03(-0.09%) |
Sep 11, 2018 | 30.17 | 30.30 | 30.09 | 30.26 | 172,938 | +0.00(+0.00%) |
Sep 10, 2018 | 30.30 | 30.33 | 30.24 | 30.26 | 71,680 | +0.03(+0.09%) |
Sep 07, 2018 | 30.27 | 30.38 | 30.18 | 30.23 | 203,120 | -0.11(-0.36%) |
Sep 06, 2018 | 30.48 | 30.56 | 30.31 | 30.34 | 130,119 | -0.15(-0.49%) |
Sep 05, 2018 | 30.51 | 30.52 | 30.31 | 30.49 | 205,984 | -0.05(-0.15%) |
Sep 04, 2018 | 30.54 | 30.59 | 30.44 | 30.54 | 339,696 | -0.00(-0.01%) |
Aug 31, 2018 | 30.54 | 30.54 | 30.54 | 0 | -0.02(-0.06%) | |
Aug 30, 2018 | 30.66 | 30.66 | 30.48 | 30.56 | 114,643 | -0.13(-0.41%) |
Aug 29, 2018 | 30.64 | 30.73 | 30.56 | 30.68 | 110,692 | +0.09(+0.29%) |
Aug 28, 2018 | 30.60 | 30.62 | 30.49 | 30.59 | 166,005 | +0.06(+0.21%) |
Aug 27, 2018 | 30.48 | 30.59 | 30.48 | 30.53 | 179,903 | +0.18(+0.59%) |
Aug 24, 2018 | 30.25 | 30.38 | 30.21 | 30.35 | 119,691 | +0.17(+0.57%) |
Aug 23, 2018 | 30.18 | 30.27 | 30.15 | 30.18 | 243,822 | -0.02(-0.06%) |
Aug 22, 2018 | 30.23 | 30.27 | 30.17 | 30.20 | 181,745 | -0.06(-0.21%) |
Aug 21, 2018 | 30.21 | 30.32 | 30.21 | 30.26 | 122,442 | +0.12(+0.39%) |
Aug 20, 2018 | 30.13 | 30.21 | 30.05 | 30.14 | 129,517 | +0.13(+0.45%) |
Aug 17, 2018 | 29.82 | 30.07 | 29.82 | 30.01 | 121,582 | +0.12(+0.39%) |
Aug 16, 2018 | 29.78 | 29.98 | 29.78 | 29.89 | 127,805 | +0.25(+0.84%) |
Aug 15, 2018 | 29.81 | 29.81 | 29.54 | 29.64 | 146,825 | -0.31(-1.04%) |
Aug 14, 2018 | 29.77 | 29.99 | 29.77 | 29.95 | 124,163 | +0.24(+0.82%) |
Aug 13, 2018 | 29.84 | 29.91 | 29.67 | 29.71 | 256,298 | -0.13(-0.45%) |
Aug 10, 2018 | 29.92 | 29.95 | 29.79 | 29.85 | 210,684 | -0.16(-0.54%) |
Aug 09, 2018 | 30.08 | 30.12 | 30.00 | 30.01 | 137,868 | -0.07(-0.24%) |
Aug 08, 2018 | 30.06 | 30.11 | 29.97 | 30.08 | 686,942 | +0.04(+0.13%) |
Aug 07, 2018 | 29.95 | 30.09 | 29.95 | 30.04 | 352,744 | +0.15(+0.50%) |
Aug 06, 2018 | 29.77 | 29.91 | 29.77 | 29.89 | 598,456 | +0.07(+0.24%) |
Aug 03, 2018 | 29.74 | 29.82 | 29.67 | 29.82 | 186,879 | +0.14(+0.48%) |
Aug 02, 2018 | 29.37 | 29.72 | 29.35 | 29.68 | 573,490 | +0.16(+0.55%) |
Aug 01, 2018 | 29.67 | 29.70 | 29.48 | 29.51 | 218,634 | -0.13(-0.46%) |
Jul 31, 2018 | 29.61 | 29.75 | 29.61 | 29.65 | 157,512 | +0.15(+0.52%) |
Jul 30, 2018 | 29.66 | 29.68 | 29.49 | 29.50 | 137,012 | -0.18(-0.61%) |
Jul 27, 2018 | 29.91 | 29.94 | 29.57 | 29.68 | 128,590 | -0.17(-0.57%) |
Jul 26, 2018 | 29.60 | 29.90 | 29.60 | 29.85 | 203,036 | +0.21(+0.71%) |
Jul 25, 2018 | 29.41 | 29.65 | 29.32 | 29.64 | 237,916 | +0.22(+0.75%) |
Jul 24, 2018 | 29.58 | 29.61 | 29.35 | 29.41 | 111,166 | -0.09(-0.29%) |
Jul 23, 2018 | 29.43 | 29.53 | 29.39 | 29.50 | 102,146 | +0.03(+0.11%) |
Jul 20, 2018 | 29.55 | 29.55 | 29.46 | 29.47 | 259,033 | -0.14(-0.47%) |
Jul 19, 2018 | 29.58 | 29.66 | 29.49 | 29.61 | 130,289 | -0.02(-0.08%) |
Jul 18, 2018 | 29.50 | 29.63 | 29.50 | 29.63 | 100,523 | +0.14(+0.49%) |
Jul 17, 2018 | 29.31 | 29.53 | 29.31 | 29.49 | 84,999 | +0.13(+0.46%) |
Jul 16, 2018 | 29.46 | 29.46 | 29.34 | 29.35 | 94,443 | -0.11(-0.37%) |
Jul 13, 2018 | 29.40 | 29.51 | 29.40 | 29.46 | 102,030 | +0.06(+0.21%) |
Jul 12, 2018 | 29.35 | 29.42 | 29.25 | 29.40 | 87,264 | +0.22(+0.74%) |
Jul 11, 2018 | 29.31 | 29.31 | 29.14 | 29.18 | 402,614 | -0.25(-0.86%) |
Jul 10, 2018 | 29.42 | 29.48 | 29.39 | 29.43 | 121,814 | +0.08(+0.26%) |
Jul 09, 2018 | 29.22 | 29.36 | 29.21 | 29.36 | 93,338 | +0.25(+0.85%) |
Jul 06, 2018 | 28.91 | 29.14 | 28.89 | 29.11 | 125,627 | +0.19(+0.65%) |
Jul 05, 2018 | 28.88 | 28.92 | 28.70 | 28.92 | 97,010 | +0.22(+0.78%) |
Jul 03, 2018 | 28.70 | 28.70 | 28.70 | 0 | -0.10(-0.34%) |