Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 29.82 | 29.97 | 29.82 | 29.94 | 116,990 | +0.10(+0.34%) |
Sep 27, 2018 | 29.82 | 29.94 | 29.81 | 29.84 | 100,112 | +0.10(+0.34%) |
Sep 26, 2018 | 29.78 | 29.99 | 29.71 | 29.74 | 157,840 | +0.00(+0.00%) |
Sep 25, 2018 | 29.81 | 29.85 | 29.72 | 29.74 | 82,216 | +0.00(+0.00%) |
Sep 24, 2018 | 29.78 | 29.78 | 29.67 | 29.74 | 332,371 | -0.10(-0.32%) |
Sep 21, 2018 | 29.92 | 29.95 | 29.80 | 29.84 | 223,926 | +0.06(+0.21%) |
Sep 20, 2018 | 29.66 | 29.81 | 29.64 | 29.78 | 101,855 | +0.20(+0.68%) |
Sep 19, 2018 | 29.62 | 29.66 | 29.55 | 29.58 | 147,354 | -0.04(-0.12%) |
Sep 18, 2018 | 29.46 | 29.68 | 29.46 | 29.61 | 146,265 | +0.20(+0.68%) |
Sep 17, 2018 | 29.62 | 29.62 | 29.38 | 29.41 | 113,722 | -0.19(-0.64%) |
Sep 14, 2018 | 29.58 | 29.67 | 29.53 | 29.60 | 108,440 | +0.04(+0.14%) |
Sep 13, 2018 | 29.48 | 29.60 | 29.48 | 29.56 | 132,160 | +0.19(+0.63%) |
Sep 12, 2018 | 29.31 | 29.40 | 29.19 | 29.38 | 146,880 | +0.05(+0.19%) |
Sep 11, 2018 | 29.26 | 29.39 | 29.23 | 29.32 | 414,115 | +0.01(+0.03%) |
Sep 10, 2018 | 29.33 | 29.37 | 29.28 | 29.31 | 122,550 | +0.11(+0.37%) |
Sep 07, 2018 | 29.18 | 29.38 | 29.17 | 29.20 | 346,017 | -0.04(-0.12%) |
Sep 06, 2018 | 29.29 | 29.33 | 29.11 | 29.24 | 144,085 | -0.04(-0.12%) |
Sep 05, 2018 | 29.39 | 29.39 | 29.15 | 29.28 | 186,246 | -0.16(-0.56%) |
Sep 04, 2018 | 29.34 | 29.45 | 29.28 | 29.44 | 95,862 | +0.03(+0.09%) |
Aug 31, 2018 | 29.41 | 29.41 | 29.41 | 0 | +0.09(+0.31%) | |
Aug 30, 2018 | 29.35 | 29.42 | 29.25 | 29.32 | 149,849 | -0.13(-0.43%) |
Aug 29, 2018 | 29.25 | 29.48 | 29.25 | 29.45 | 100,726 | +0.21(+0.71%) |
Aug 28, 2018 | 29.30 | 29.30 | 29.14 | 29.24 | 79,707 | +0.00(+0.00%) |
Aug 27, 2018 | 29.21 | 29.27 | 29.18 | 29.24 | 92,207 | +0.15(+0.50%) |
Aug 24, 2018 | 28.92 | 29.10 | 28.91 | 29.09 | 78,605 | +0.22(+0.75%) |
Aug 23, 2018 | 28.79 | 28.97 | 28.79 | 28.88 | 78,967 | +0.02(+0.06%) |
Aug 22, 2018 | 28.79 | 28.93 | 28.74 | 28.86 | 58,055 | +0.02(+0.06%) |
Aug 21, 2018 | 28.80 | 28.90 | 28.79 | 28.84 | 124,199 | +0.12(+0.41%) |
Aug 20, 2018 | 28.69 | 28.78 | 28.63 | 28.72 | 108,387 | +0.07(+0.25%) |
Aug 17, 2018 | 28.54 | 28.70 | 28.50 | 28.65 | 72,440 | +0.05(+0.16%) |
Aug 16, 2018 | 28.57 | 28.69 | 28.51 | 28.60 | 908,687 | +0.20(+0.70%) |
Aug 15, 2018 | 28.47 | 28.49 | 28.25 | 28.40 | 150,422 | -0.22(-0.76%) |
Aug 14, 2018 | 28.46 | 28.66 | 28.46 | 28.62 | 89,218 | +0.25(+0.90%) |
Aug 13, 2018 | 28.47 | 28.58 | 28.34 | 28.37 | 97,246 | -0.05(-0.16%) |
Aug 10, 2018 | 28.39 | 28.50 | 28.34 | 28.41 | 263,559 | -0.15(-0.51%) |
Aug 09, 2018 | 28.67 | 28.68 | 28.55 | 28.56 | 93,331 | -0.08(-0.29%) |
Aug 08, 2018 | 28.65 | 28.68 | 28.58 | 28.64 | 69,027 | -0.03(-0.10%) |
Aug 07, 2018 | 28.63 | 28.70 | 28.60 | 28.67 | 99,201 | +0.12(+0.41%) |
Aug 06, 2018 | 28.46 | 28.57 | 28.43 | 28.55 | 102,144 | +0.08(+0.29%) |
Aug 03, 2018 | 28.41 | 28.48 | 28.36 | 28.47 | 153,797 | +0.10(+0.35%) |
Aug 02, 2018 | 27.97 | 28.39 | 27.95 | 28.37 | 191,703 | +0.21(+0.74%) |
Aug 01, 2018 | 28.18 | 28.27 | 28.06 | 28.16 | 138,566 | +0.02(+0.06%) |
Jul 31, 2018 | 28.09 | 28.22 | 28.05 | 28.14 | 157,392 | +0.15(+0.52%) |
Jul 30, 2018 | 28.29 | 28.29 | 27.93 | 27.99 | 160,299 | -0.30(-1.06%) |
Jul 27, 2018 | 28.59 | 28.59 | 28.19 | 28.29 | 110,709 | -0.27(-0.95%) |
Jul 26, 2018 | 28.56 | 28.63 | 28.53 | 28.57 | 182,186 | -0.07(-0.25%) |
Jul 25, 2018 | 28.27 | 28.65 | 28.27 | 28.64 | 137,377 | +0.35(+1.25%) |
Jul 24, 2018 | 28.39 | 28.48 | 28.21 | 28.29 | 147,588 | +0.02(+0.06%) |
Jul 23, 2018 | 28.21 | 28.29 | 28.16 | 28.27 | 93,554 | +0.00(+0.00%) |
Jul 20, 2018 | 28.28 | 28.36 | 28.26 | 28.27 | 64,548 | -0.04(-0.13%) |
Jul 19, 2018 | 28.24 | 28.36 | 28.19 | 28.30 | 207,621 | -0.05(-0.19%) |
Jul 18, 2018 | 28.25 | 28.36 | 28.21 | 28.36 | 98,861 | +0.11(+0.39%) |
Jul 17, 2018 | 27.97 | 28.27 | 27.97 | 28.25 | 80,316 | +0.20(+0.71%) |
Jul 16, 2018 | 28.19 | 28.22 | 28.01 | 28.05 | 93,202 | -0.15(-0.55%) |
Jul 13, 2018 | 28.16 | 28.23 | 28.12 | 28.20 | 207,715 | +0.05(+0.16%) |
Jul 12, 2018 | 28.02 | 28.17 | 28.01 | 28.16 | 166,887 | +0.22(+0.78%) |
Jul 11, 2018 | 27.93 | 28.03 | 27.89 | 27.94 | 143,578 | -0.15(-0.55%) |
Jul 10, 2018 | 27.99 | 28.11 | 27.99 | 28.09 | 111,562 | +0.11(+0.39%) |
Jul 09, 2018 | 27.89 | 27.99 | 27.83 | 27.99 | 115,377 | +0.18(+0.65%) |
Jul 06, 2018 | 27.54 | 27.83 | 27.54 | 27.80 | 108,492 | +0.30(+1.09%) |
Jul 05, 2018 | 27.37 | 27.50 | 27.27 | 27.50 | 124,695 | +0.28(+1.03%) |
Jul 03, 2018 | 27.22 | 27.22 | 27.22 | 0 | -0.12(-0.43%) |