Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 29.72 | 29.72 | 29.61 | 29.72 | 13,761 | +0.04(+0.15%) |
Sep 27, 2018 | 29.54 | 29.72 | 29.54 | 29.67 | 13,492 | +0.14(+0.48%) |
Sep 26, 2018 | 29.62 | 29.69 | 29.49 | 29.53 | 13,943 | -0.09(-0.30%) |
Sep 25, 2018 | 29.67 | 29.80 | 29.62 | 29.62 | 21,924 | -0.09(-0.30%) |
Sep 24, 2018 | 29.93 | 29.93 | 29.67 | 29.71 | 36,478 | -0.70(-2.31%) |
Sep 21, 2018 | 29.23 | 30.41 | 29.14 | 30.41 | 142,989 | +1.18(+4.05%) |
Sep 20, 2018 | 29.31 | 29.49 | 29.23 | 29.23 | 36,855 | +0.09(+0.30%) |
Sep 19, 2018 | 29.31 | 29.31 | 29.14 | 29.14 | 29,312 | -0.09(-0.30%) |
Sep 18, 2018 | 29.27 | 29.31 | 29.18 | 29.23 | 25,676 | +0.04(+0.15%) |
Sep 17, 2018 | 29.23 | 29.27 | 29.14 | 29.18 | 23,511 | +0.00(+0.00%) |
Sep 14, 2018 | 29.18 | 29.36 | 29.18 | 29.18 | 22,559 | +0.00(+0.00%) |
Sep 13, 2018 | 29.40 | 29.40 | 29.18 | 29.18 | 16,244 | -0.04(-0.15%) |
Sep 12, 2018 | 29.31 | 29.36 | 29.18 | 29.23 | 23,168 | +0.09(+0.30%) |
Sep 11, 2018 | 29.27 | 29.29 | 29.14 | 29.14 | 28,467 | -0.13(-0.45%) |
Sep 10, 2018 | 29.58 | 29.58 | 29.14 | 29.27 | 17,525 | -0.22(-0.74%) |
Sep 07, 2018 | 29.67 | 29.67 | 29.49 | 29.49 | 13,672 | +0.00(+0.00%) |
Sep 06, 2018 | 29.01 | 29.49 | 29.01 | 29.49 | 38,041 | +1.14(+4.02%) |
Sep 05, 2018 | 28.31 | 28.48 | 28.31 | 28.35 | 6,400 | -0.04(-0.15%) |
Sep 04, 2018 | 28.04 | 28.70 | 28.04 | 28.39 | 1,706 | +0.04(+0.15%) |
Aug 31, 2018 | 28.35 | 28.35 | 28.35 | 0 | +0.22(+0.78%) | |
Aug 30, 2018 | 28.21 | 28.31 | 28.13 | 28.13 | 5,542 | -0.04(-0.16%) |
Aug 29, 2018 | 28.07 | 28.35 | 28.00 | 28.17 | 1,453 | +0.26(+0.94%) |
Aug 28, 2018 | 28.13 | 28.35 | 27.91 | 27.91 | 3,820 | -0.31(-1.09%) |
Aug 27, 2018 | 28.31 | 28.48 | 28.22 | 28.22 | 5,554 | +0.04(+0.16%) |
Aug 24, 2018 | 28.39 | 28.39 | 28.13 | 28.17 | 2,848 | -0.13(-0.47%) |
Aug 23, 2018 | 28.09 | 28.31 | 28.09 | 28.31 | 701 | +0.04(+0.16%) |
Aug 22, 2018 | 28.22 | 28.26 | 27.92 | 28.26 | 3,328 | +0.18(+0.63%) |
Aug 21, 2018 | 28.31 | 28.35 | 28.09 | 28.09 | 3,854 | -0.26(-0.93%) |
Aug 20, 2018 | 28.17 | 28.44 | 28.17 | 28.35 | 2,486 | +0.18(+0.62%) |
Aug 17, 2018 | 28.22 | 28.70 | 28.17 | 28.17 | 3,645 | -0.26(-0.93%) |
Aug 16, 2018 | 28.39 | 28.61 | 28.26 | 28.44 | 4,206 | +0.18(+0.62%) |
Aug 15, 2018 | 28.22 | 28.52 | 28.22 | 28.26 | 4,858 | -0.26(-0.92%) |
Aug 14, 2018 | 28.52 | 28.66 | 28.52 | 28.52 | 1,624 | +0.26(+0.93%) |
Aug 13, 2018 | 28.07 | 28.48 | 27.99 | 28.26 | 2,554 | -0.04(-0.16%) |
Aug 10, 2018 | 27.95 | 28.31 | 27.95 | 28.31 | 797 | -0.04(-0.15%) |
Aug 09, 2018 | 28.52 | 28.59 | 28.22 | 28.35 | 2,751 | -0.13(-0.46%) |
Aug 08, 2018 | 28.28 | 28.48 | 28.15 | 28.48 | 5,591 | +0.35(+1.25%) |
Aug 07, 2018 | 27.39 | 28.13 | 27.39 | 28.13 | 7,326 | -0.22(-0.77%) |
Aug 06, 2018 | 27.34 | 28.35 | 27.34 | 28.35 | 1,366 | +1.01(+3.69%) |
Aug 03, 2018 | 27.34 | 27.34 | 27.34 | 27.34 | 2,164 | -0.39(-1.42%) |
Aug 02, 2018 | 27.60 | 28.00 | 27.52 | 27.73 | 1,069 | +0.18(+0.64%) |
Aug 01, 2018 | 27.56 | 27.56 | 27.56 | 27.56 | 509 | -0.53(-1.87%) |
Jul 31, 2018 | 27.91 | 28.17 | 27.69 | 28.09 | 3,047 | +0.53(+1.91%) |
Jul 30, 2018 | 27.82 | 27.82 | 27.56 | 27.56 | 2,124 | +0.22(+0.80%) |
Jul 27, 2018 | 28.09 | 28.09 | 27.34 | 27.34 | 4,215 | -0.22(-0.80%) |
Jul 26, 2018 | 27.98 | 27.98 | 27.38 | 27.56 | 2,085 | +0.13(+0.48%) |
Jul 25, 2018 | 27.32 | 27.60 | 27.32 | 27.43 | 1,723 | +0.13(+0.48%) |
Jul 24, 2018 | 27.56 | 27.60 | 27.30 | 27.30 | 2,246 | -0.57(-2.05%) |
Jul 23, 2018 | 27.87 | 27.87 | 27.87 | 27.87 | 1,190 | +0.09(+0.32%) |
Jul 20, 2018 | 27.78 | 27.78 | 27.38 | 27.78 | 2,609 | +0.18(+0.64%) |
Jul 19, 2018 | 27.60 | 28.09 | 27.60 | 27.60 | 2,569 | +0.04(+0.16%) |
Jul 18, 2018 | 27.78 | 27.78 | 27.45 | 27.56 | 4,272 | -0.35(-1.26%) |
Jul 17, 2018 | 28.26 | 28.26 | 27.82 | 27.91 | 3,087 | -0.57(-2.00%) |
Jul 16, 2018 | 28.22 | 28.48 | 28.04 | 28.48 | 4,309 | -0.22(-0.76%) |
Jul 13, 2018 | 28.74 | 28.70 | 6,718 | +0.53(+1.87%) | ||
Jul 12, 2018 | 28.04 | 28.52 | 28.04 | 28.17 | 3,580 | +0.53(+1.90%) |
Jul 11, 2018 | 27.47 | 27.82 | 27.47 | 27.65 | 6,694 | +0.31(+1.12%) |
Jul 10, 2018 | 28.44 | 28.63 | 27.21 | 27.34 | 18,598 | -0.92(-3.26%) |
Jul 09, 2018 | 28.09 | 28.39 | 28.09 | 28.26 | 4,101 | +0.40(+1.42%) |
Jul 06, 2018 | 27.69 | 28.09 | 27.25 | 27.87 | 5,186 | +0.35(+1.28%) |
Jul 05, 2018 | 27.38 | 27.52 | 27.16 | 27.52 | 30,379 | +0.22(+0.80%) |
Jul 03, 2018 | 27.30 | 27.30 | 27.30 | 0 | -0.35(-1.27%) |