Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 29.01 | 29.38 | 29.01 | 29.30 | 7,485 | +0.09(+0.30%) |
Sep 27, 2018 | 29.02 | 29.33 | 29.02 | 29.21 | 12,117 | +0.12(+0.40%) |
Sep 26, 2018 | 29.66 | 29.66 | 29.10 | 29.10 | 21,247 | -0.35(-1.20%) |
Sep 25, 2018 | 29.92 | 30.01 | 29.36 | 29.45 | 5,785 | -0.63(-2.08%) |
Sep 24, 2018 | 29.71 | 30.10 | 29.71 | 30.08 | 115,214 | +0.12(+0.39%) |
Sep 21, 2018 | 29.92 | 30.11 | 29.86 | 29.96 | 67,573 | -0.08(-0.26%) |
Sep 20, 2018 | 29.67 | 30.16 | 29.67 | 30.04 | 13,840 | +0.47(+1.59%) |
Sep 19, 2018 | 29.58 | 29.74 | 29.42 | 29.57 | 95,930 | -0.08(-0.26%) |
Sep 18, 2018 | 29.54 | 29.67 | 29.54 | 29.65 | 1,958 | +0.30(+1.01%) |
Sep 17, 2018 | 29.83 | 29.83 | 29.35 | 29.35 | 7,484 | -0.48(-1.61%) |
Sep 14, 2018 | 29.78 | 29.85 | 29.66 | 29.83 | 50,212 | +0.17(+0.56%) |
Sep 13, 2018 | 29.48 | 29.76 | 29.48 | 29.66 | 4,782 | +0.37(+1.25%) |
Sep 12, 2018 | 29.63 | 29.63 | 28.71 | 29.30 | 7,028 | -0.42(-1.41%) |
Sep 11, 2018 | 29.79 | 30.07 | 29.58 | 29.72 | 6,013 | -0.25(-0.85%) |
Sep 10, 2018 | 30.04 | 30.16 | 29.90 | 29.97 | 7,065 | +0.02(+0.06%) |
Sep 07, 2018 | 30.01 | 30.51 | 29.95 | 29.95 | 37,790 | -0.32(-1.05%) |
Sep 06, 2018 | 31.47 | 31.47 | 30.27 | 30.27 | 5,297 | -1.03(-3.28%) |
Sep 05, 2018 | 31.54 | 31.55 | 31.19 | 31.30 | 5,862 | -0.34(-1.06%) |
Sep 04, 2018 | 31.55 | 31.72 | 31.44 | 31.63 | 3,674 | +0.05(+0.15%) |
Aug 31, 2018 | 31.58 | 31.58 | 31.58 | 0 | +0.25(+0.80%) | |
Aug 30, 2018 | 31.48 | 31.68 | 31.33 | 31.33 | 3,668 | -0.27(-0.85%) |
Aug 29, 2018 | 31.54 | 31.68 | 31.47 | 31.60 | 12,842 | -0.10(-0.30%) |
Aug 28, 2018 | 31.62 | 31.70 | 31.41 | 31.70 | 3,712 | -0.00(-0.01%) |
Aug 27, 2018 | 31.24 | 31.83 | 31.24 | 31.70 | 8,221 | +0.58(+1.86%) |
Aug 24, 2018 | 31.00 | 31.12 | 30.99 | 31.12 | 6,454 | +0.40(+1.31%) |
Aug 23, 2018 | 30.64 | 31.06 | 30.64 | 30.72 | 5,150 | +0.02(+0.06%) |
Aug 22, 2018 | 30.50 | 30.89 | 30.49 | 30.70 | 5,928 | -0.08(-0.25%) |
Aug 21, 2018 | 30.40 | 30.78 | 30.40 | 30.78 | 2,790 | +0.63(+2.09%) |
Aug 20, 2018 | 30.02 | 30.20 | 29.84 | 30.15 | 8,780 | +0.13(+0.43%) |
Aug 17, 2018 | 29.89 | 30.13 | 29.68 | 30.02 | 23,944 | -0.19(-0.64%) |
Aug 16, 2018 | 30.51 | 30.51 | 30.13 | 30.21 | 8,234 | -0.08(-0.25%) |
Aug 15, 2018 | 30.88 | 30.88 | 30.02 | 30.29 | 11,882 | -0.58(-1.87%) |
Aug 14, 2018 | 31.45 | 31.45 | 30.85 | 30.86 | 11,171 | -0.10(-0.31%) |
Aug 13, 2018 | 31.12 | 31.21 | 30.96 | 30.96 | 6,955 | -0.10(-0.31%) |
Aug 10, 2018 | 31.33 | 31.33 | 30.89 | 31.06 | 10,514 | -0.79(-2.47%) |
Aug 09, 2018 | 32.25 | 32.25 | 31.83 | 31.84 | 4,094 | -0.30(-0.93%) |
Aug 08, 2018 | 32.15 | 32.24 | 31.93 | 32.14 | 6,833 | +0.10(+0.30%) |
Aug 07, 2018 | 31.88 | 32.12 | 31.88 | 32.04 | 6,844 | +0.44(+1.40%) |
Aug 06, 2018 | 31.24 | 31.71 | 31.24 | 31.60 | 7,350 | +0.18(+0.58%) |
Aug 03, 2018 | 31.32 | 31.42 | 31.22 | 31.42 | 4,476 | +0.02(+0.05%) |
Aug 02, 2018 | 30.65 | 31.47 | 30.63 | 31.40 | 7,729 | +0.31(+1.00%) |
Aug 01, 2018 | 31.10 | 31.32 | 31.03 | 31.09 | 3,237 | -0.07(-0.22%) |
Jul 31, 2018 | 30.99 | 31.46 | 30.99 | 31.16 | 20,549 | +0.30(+0.96%) |
Jul 30, 2018 | 31.76 | 31.76 | 30.66 | 30.86 | 9,645 | -0.63(-2.01%) |
Jul 27, 2018 | 31.82 | 31.96 | 31.37 | 31.50 | 3,019 | -0.24(-0.76%) |
Jul 26, 2018 | 31.49 | 31.81 | 31.43 | 31.74 | 58,601 | +0.38(+1.23%) |
Jul 25, 2018 | 31.50 | 31.63 | 31.10 | 31.35 | 19,684 | -0.28(-0.88%) |
Jul 24, 2018 | 32.26 | 32.50 | 31.63 | 31.63 | 9,017 | -0.38(-1.20%) |
Jul 23, 2018 | 31.89 | 32.11 | 31.40 | 32.02 | 11,072 | -0.11(-0.33%) |
Jul 20, 2018 | 32.27 | 32.09 | 32.12 | 8,873 | -0.15(-0.46%) | |
Jul 19, 2018 | 32.56 | 32.56 | 32.13 | 32.27 | 9,787 | -0.09(-0.28%) |
Jul 18, 2018 | 32.19 | 32.54 | 32.17 | 32.36 | 11,136 | +0.23(+0.72%) |
Jul 17, 2018 | 31.70 | 32.14 | 31.63 | 32.13 | 27,564 | +0.32(+0.99%) |
Jul 16, 2018 | 31.79 | 32.02 | 31.75 | 31.81 | 25,782 | -0.01(-0.05%) |
Jul 13, 2018 | 31.95 | 31.99 | 31.79 | 31.83 | 10,998 | -0.07(-0.23%) |
Jul 12, 2018 | 31.54 | 31.94 | 31.54 | 31.90 | 5,675 | +0.54(+1.72%) |
Jul 11, 2018 | 31.75 | 31.84 | 31.35 | 31.36 | 7,088 | -0.76(-2.36%) |
Jul 10, 2018 | 32.05 | 32.14 | 31.98 | 32.12 | 13,420 | +0.37(+1.15%) |
Jul 09, 2018 | 31.58 | 31.81 | 31.46 | 31.76 | 5,886 | +0.29(+0.92%) |
Jul 06, 2018 | 31.23 | 31.58 | 31.20 | 31.47 | 4,992 | +0.35(+1.11%) |
Jul 05, 2018 | 30.44 | 31.12 | 30.44 | 31.12 | 8,386 | +0.77(+2.54%) |
Jul 03, 2018 | 30.35 | 30.35 | 30.35 | 0 | -0.41(-1.32%) |