Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 27.78 | 28.23 | 27.57 | 28.22 | 10,596 | +0.37(+1.32%) |
Sep 27, 2018 | 27.84 | 27.87 | 27.18 | 27.85 | 7,714 | -0.07(-0.26%) |
Sep 26, 2018 | 28.33 | 28.38 | 27.77 | 27.92 | 8,253 | -0.56(-1.97%) |
Sep 25, 2018 | 28.35 | 28.59 | 28.12 | 28.48 | 8,969 | +0.27(+0.97%) |
Sep 24, 2018 | 28.26 | 28.80 | 28.03 | 28.21 | 16,345 | -0.11(-0.40%) |
Sep 21, 2018 | 27.59 | 28.39 | 27.59 | 28.32 | 62,830 | +0.67(+2.44%) |
Sep 20, 2018 | 27.56 | 29.13 | 27.09 | 27.65 | 21,847 | +0.35(+1.29%) |
Sep 19, 2018 | 28.21 | 28.40 | 27.30 | 27.30 | 18,907 | -1.05(-3.71%) |
Sep 18, 2018 | 29.08 | 29.13 | 28.30 | 28.35 | 12,440 | -0.58(-2.00%) |
Sep 17, 2018 | 29.13 | 29.25 | 28.15 | 28.93 | 9,666 | -0.30(-1.04%) |
Sep 14, 2018 | 29.33 | 29.33 | 29.01 | 29.23 | 4,861 | +0.11(+0.39%) |
Sep 13, 2018 | 29.11 | 29.27 | 28.55 | 29.12 | 6,317 | +0.28(+0.97%) |
Sep 12, 2018 | 29.05 | 29.07 | 28.57 | 28.84 | 9,465 | -0.18(-0.61%) |
Sep 11, 2018 | 29.31 | 29.35 | 28.74 | 29.01 | 16,512 | -0.33(-1.12%) |
Sep 10, 2018 | 30.07 | 30.07 | 28.93 | 29.34 | 13,574 | -0.22(-0.76%) |
Sep 07, 2018 | 29.20 | 30.10 | 29.00 | 29.57 | 18,824 | +0.42(+1.43%) |
Sep 06, 2018 | 27.88 | 29.59 | 27.88 | 29.15 | 48,143 | +1.32(+4.76%) |
Sep 05, 2018 | 29.02 | 29.02 | 27.70 | 27.83 | 23,143 | -1.11(-3.83%) |
Sep 04, 2018 | 28.22 | 29.28 | 28.13 | 28.93 | 10,193 | +0.48(+1.69%) |
Aug 31, 2018 | 28.45 | 28.45 | 28.45 | 0 | -0.87(-2.95%) | |
Aug 30, 2018 | 29.15 | 29.45 | 29.04 | 29.32 | 9,688 | -0.08(-0.27%) |
Aug 29, 2018 | 29.79 | 29.79 | 28.81 | 29.40 | 11,018 | -0.54(-1.80%) |
Aug 28, 2018 | 30.06 | 30.16 | 29.55 | 29.94 | 13,134 | -0.21(-0.69%) |
Aug 27, 2018 | 30.49 | 31.01 | 29.98 | 30.15 | 28,209 | -0.42(-1.38%) |
Aug 24, 2018 | 29.51 | 30.70 | 29.51 | 30.57 | 16,430 | +0.89(+3.01%) |
Aug 23, 2018 | 29.95 | 30.09 | 29.58 | 29.67 | 24,900 | +0.03(+0.11%) |
Aug 22, 2018 | 29.98 | 29.98 | 29.51 | 29.64 | 8,937 | -0.31(-1.04%) |
Aug 21, 2018 | 30.70 | 30.70 | 29.74 | 29.95 | 20,588 | -0.69(-2.26%) |
Aug 20, 2018 | 31.51 | 31.69 | 30.39 | 30.65 | 16,531 | -0.72(-2.29%) |
Aug 17, 2018 | 30.26 | 31.49 | 30.07 | 31.37 | 26,590 | +0.93(+3.07%) |
Aug 16, 2018 | 29.95 | 30.59 | 28.36 | 30.43 | 17,657 | +0.39(+1.30%) |
Aug 15, 2018 | 29.00 | 30.54 | 29.00 | 30.04 | 16,725 | +0.37(+1.24%) |
Aug 14, 2018 | 29.50 | 29.90 | 29.44 | 29.67 | 9,023 | +0.14(+0.49%) |
Aug 13, 2018 | 29.57 | 29.68 | 29.26 | 29.53 | 5,609 | -0.06(-0.22%) |
Aug 10, 2018 | 29.10 | 29.75 | 29.10 | 29.60 | 9,406 | +0.26(+0.90%) |
Aug 09, 2018 | 28.44 | 29.64 | 28.22 | 29.33 | 10,707 | +0.63(+2.19%) |
Aug 08, 2018 | 28.08 | 29.59 | 28.02 | 28.70 | 10,978 | +0.69(+2.48%) |
Aug 07, 2018 | 27.90 | 28.01 | 27.68 | 28.01 | 5,659 | +0.33(+1.18%) |
Aug 06, 2018 | 27.43 | 27.76 | 27.19 | 27.68 | 10,617 | +0.15(+0.55%) |
Aug 03, 2018 | 27.68 | 27.86 | 27.49 | 27.53 | 7,400 | -0.28(-1.00%) |
Aug 02, 2018 | 27.54 | 27.87 | 27.37 | 27.81 | 9,500 | +0.33(+1.22%) |
Aug 01, 2018 | 27.67 | 27.75 | 27.42 | 27.47 | 6,191 | -0.31(-1.12%) |
Jul 31, 2018 | 27.75 | 27.98 | 27.47 | 27.79 | 10,969 | +0.09(+0.32%) |
Jul 30, 2018 | 27.73 | 28.04 | 27.66 | 27.70 | 12,893 | -0.01(-0.03%) |
Jul 27, 2018 | 28.50 | 28.62 | 27.63 | 27.71 | 7,400 | -0.69(-2.41%) |
Jul 26, 2018 | 28.58 | 28.86 | 26.89 | 28.39 | 11,348 | -0.18(-0.64%) |
Jul 25, 2018 | 29.10 | 29.10 | 26.81 | 28.57 | 7,821 | -0.72(-2.45%) |
Jul 24, 2018 | 29.50 | 29.50 | 29.29 | 29.29 | 3,637 | -0.49(-1.66%) |
Jul 23, 2018 | 29.75 | 29.89 | 29.59 | 29.79 | 4,797 | -0.03(-0.11%) |
Jul 20, 2018 | 29.22 | 29.87 | 29.19 | 29.82 | 19,858 | +0.52(+1.77%) |
Jul 19, 2018 | 29.09 | 29.47 | 28.85 | 29.30 | 16,965 | +0.12(+0.41%) |
Jul 18, 2018 | 29.23 | 29.47 | 28.89 | 29.18 | 3,390 | -0.10(-0.33%) |
Jul 17, 2018 | 28.61 | 29.84 | 28.61 | 29.28 | 15,974 | +0.21(+0.71%) |
Jul 16, 2018 | 29.26 | 29.52 | 28.95 | 29.07 | 4,723 | -0.18(-0.60%) |
Jul 13, 2018 | 29.02 | 29.45 | 29.01 | 29.24 | 6,912 | +0.22(+0.74%) |
Jul 12, 2018 | 29.60 | 29.75 | 28.80 | 29.03 | 16,019 | -0.50(-1.70%) |
Jul 11, 2018 | 29.61 | 31.84 | 28.78 | 29.53 | 41,460 | -0.08(-0.27%) |
Jul 10, 2018 | 29.77 | 30.18 | 29.42 | 29.61 | 17,410 | -0.09(-0.30%) |
Jul 09, 2018 | 29.69 | 29.80 | 29.53 | 29.70 | 6,153 | +0.02(+0.05%) |
Jul 06, 2018 | 29.59 | 29.78 | 29.21 | 29.68 | 9,659 | +0.10(+0.32%) |
Jul 05, 2018 | 29.16 | 29.69 | 28.87 | 29.59 | 9,009 | +0.45(+1.53%) |
Jul 03, 2018 | 29.14 | 29.14 | 29.14 | 0 | -0.45(-1.54%) |