Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 26.77 | 27.23 | 26.61 | 26.94 | 430,598 | +0.05(+0.18%) |
Sep 27, 2018 | 27.14 | 27.32 | 26.82 | 26.89 | 419,536 | -0.13(-0.50%) |
Sep 26, 2018 | 27.93 | 28.05 | 27.01 | 27.02 | 792,752 | -0.85(-3.07%) |
Sep 25, 2018 | 27.94 | 27.95 | 27.64 | 27.88 | 892,632 | +0.04(+0.14%) |
Sep 24, 2018 | 29.33 | 29.33 | 27.79 | 27.84 | 1,294,391 | -1.50(-5.11%) |
Sep 21, 2018 | 29.56 | 29.87 | 29.25 | 29.34 | 3,589,847 | -0.31(-1.04%) |
Sep 20, 2018 | 29.13 | 29.85 | 28.79 | 29.64 | 1,643,759 | +0.67(+2.32%) |
Sep 19, 2018 | 28.55 | 29.15 | 28.53 | 28.97 | 1,186,866 | +0.45(+1.58%) |
Sep 18, 2018 | 28.32 | 28.71 | 28.22 | 28.52 | 740,744 | +0.21(+0.75%) |
Sep 17, 2018 | 28.32 | 28.43 | 28.14 | 28.31 | 668,619 | +0.02(+0.07%) |
Sep 14, 2018 | 28.17 | 28.40 | 28.02 | 28.29 | 357,495 | +0.20(+0.72%) |
Sep 13, 2018 | 28.19 | 28.31 | 27.99 | 28.09 | 587,453 | -0.11(-0.37%) |
Sep 12, 2018 | 28.61 | 28.96 | 27.83 | 28.19 | 988,948 | -0.85(-2.93%) |
Sep 11, 2018 | 28.97 | 29.23 | 28.82 | 29.05 | 460,331 | -0.01(-0.03%) |
Sep 10, 2018 | 29.29 | 29.30 | 28.92 | 29.06 | 917,649 | -0.12(-0.43%) |
Sep 07, 2018 | 29.42 | 29.48 | 29.04 | 29.18 | 382,954 | -0.22(-0.75%) |
Sep 06, 2018 | 29.75 | 29.86 | 29.35 | 29.40 | 494,098 | -0.35(-1.19%) |
Sep 05, 2018 | 29.75 | 29.76 | 29.39 | 29.75 | 511,974 | +0.06(+0.19%) |
Sep 04, 2018 | 29.19 | 29.88 | 29.15 | 29.70 | 844,031 | +0.39(+1.34%) |
Aug 31, 2018 | 29.30 | 29.30 | 29.30 | 0 | +0.15(+0.53%) | |
Aug 30, 2018 | 28.85 | 29.27 | 28.70 | 29.15 | 331,460 | +0.36(+1.26%) |
Aug 29, 2018 | 28.77 | 28.86 | 28.49 | 28.79 | 389,585 | +0.07(+0.23%) |
Aug 28, 2018 | 29.12 | 29.12 | 28.51 | 28.72 | 270,307 | -0.31(-1.06%) |
Aug 27, 2018 | 29.42 | 29.51 | 28.97 | 29.03 | 418,326 | -0.25(-0.85%) |
Aug 24, 2018 | 29.29 | 29.42 | 29.14 | 29.28 | 397,060 | +0.06(+0.20%) |
Aug 23, 2018 | 29.22 | 29.29 | 29.01 | 29.22 | 328,322 | -0.05(-0.16%) |
Aug 22, 2018 | 29.32 | 29.40 | 29.10 | 29.27 | 266,230 | -0.11(-0.39%) |
Aug 21, 2018 | 29.13 | 29.56 | 29.02 | 29.38 | 430,316 | +0.34(+1.15%) |
Aug 20, 2018 | 29.04 | 29.12 | 28.68 | 29.05 | 278,815 | +0.04(+0.13%) |
Aug 17, 2018 | 28.82 | 29.06 | 28.71 | 29.01 | 276,479 | +0.06(+0.20%) |
Aug 16, 2018 | 28.76 | 29.08 | 28.70 | 28.95 | 310,495 | +0.21(+0.73%) |
Aug 15, 2018 | 28.89 | 29.07 | 28.58 | 28.74 | 314,598 | -0.22(-0.76%) |
Aug 14, 2018 | 28.84 | 29.23 | 28.79 | 28.96 | 626,130 | +0.23(+0.80%) |
Aug 13, 2018 | 28.75 | 28.85 | 28.56 | 28.73 | 585,532 | +0.01(+0.03%) |
Aug 10, 2018 | 28.30 | 28.86 | 28.23 | 28.72 | 625,475 | +0.22(+0.77%) |
Aug 09, 2018 | 28.38 | 28.62 | 28.35 | 28.50 | 582,223 | +0.08(+0.27%) |
Aug 08, 2018 | 28.25 | 28.51 | 28.06 | 28.42 | 456,968 | +0.16(+0.58%) |
Aug 07, 2018 | 27.96 | 28.40 | 27.91 | 28.26 | 552,581 | +0.41(+1.48%) |
Aug 06, 2018 | 27.57 | 27.98 | 27.50 | 27.85 | 419,827 | +0.20(+0.73%) |
Aug 03, 2018 | 27.76 | 28.00 | 27.33 | 27.65 | 686,184 | -0.24(-0.86%) |
Aug 02, 2018 | 27.18 | 27.91 | 27.11 | 27.89 | 543,652 | +0.61(+2.25%) |
Aug 01, 2018 | 26.56 | 27.32 | 26.48 | 27.28 | 726,283 | +0.72(+2.70%) |
Jul 31, 2018 | 27.15 | 27.15 | 26.54 | 26.56 | 716,866 | -0.42(-1.56%) |
Jul 30, 2018 | 27.60 | 27.77 | 26.95 | 26.98 | 521,685 | -0.68(-2.46%) |
Jul 27, 2018 | 28.56 | 28.78 | 27.64 | 27.66 | 554,840 | -0.86(-3.02%) |
Jul 26, 2018 | 28.91 | 28.47 | 28.52 | 823,088 | -0.03(-0.10%) | |
Jul 25, 2018 | 29.09 | 29.16 | 28.11 | 28.55 | 736,076 | -0.44(-1.52%) |
Jul 24, 2018 | 29.22 | 29.22 | 28.76 | 28.99 | 301,765 | -0.20(-0.69%) |
Jul 23, 2018 | 28.65 | 29.23 | 28.65 | 29.19 | 419,002 | +0.53(+1.84%) |
Jul 20, 2018 | 28.47 | 28.91 | 28.38 | 28.66 | 288,576 | +0.16(+0.57%) |
Jul 19, 2018 | 28.59 | 28.18 | 28.50 | 380,034 | -0.09(-0.30%) | |
Jul 18, 2018 | 28.41 | 28.71 | 28.33 | 28.59 | 375,432 | +0.22(+0.78%) |
Jul 17, 2018 | 28.47 | 28.77 | 28.29 | 28.37 | 215,227 | -0.17(-0.60%) |
Jul 16, 2018 | 28.18 | 28.55 | 28.18 | 28.54 | 259,427 | +0.53(+1.88%) |
Jul 13, 2018 | 28.42 | 28.50 | 27.97 | 28.01 | 341,437 | -0.41(-1.45%) |
Jul 12, 2018 | 29.26 | 29.26 | 28.19 | 28.42 | 481,450 | -0.63(-2.17%) |
Jul 11, 2018 | 29.25 | 29.51 | 29.03 | 29.06 | 435,773 | -0.28(-0.95%) |
Jul 10, 2018 | 29.90 | 29.90 | 29.22 | 29.33 | 317,416 | -0.53(-1.76%) |
Jul 09, 2018 | 29.31 | 29.89 | 29.18 | 29.86 | 469,589 | +0.72(+2.46%) |
Jul 06, 2018 | 28.84 | 29.26 | 28.65 | 29.14 | 302,983 | +0.21(+0.73%) |
Jul 05, 2018 | 28.98 | 29.11 | 28.80 | 28.93 | 425,769 | -0.01(-0.03%) |
Jul 03, 2018 | 28.94 | 28.94 | 28.94 | 0 | +0.28(+0.97%) |