Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 29.78 | 29.90 | 29.75 | 29.85 | 132,159 | +0.03(+0.10%) |
Sep 27, 2018 | 29.65 | 29.91 | 29.65 | 29.82 | 295,329 | +0.20(+0.67%) |
Sep 26, 2018 | 29.70 | 29.91 | 29.60 | 29.62 | 275,653 | -0.06(-0.20%) |
Sep 25, 2018 | 29.63 | 29.70 | 29.59 | 29.68 | 219,480 | +0.05(+0.17%) |
Sep 24, 2018 | 29.47 | 29.63 | 29.37 | 29.63 | 197,742 | +0.01(+0.03%) |
Sep 21, 2018 | 29.87 | 29.87 | 29.60 | 29.62 | 300,267 | -0.12(-0.41%) |
Sep 20, 2018 | 29.56 | 29.76 | 29.56 | 29.74 | 225,712 | +0.28(+0.96%) |
Sep 19, 2018 | 29.47 | 29.54 | 29.35 | 29.46 | 208,119 | -0.03(-0.11%) |
Sep 18, 2018 | 29.27 | 29.57 | 29.27 | 29.49 | 264,534 | +0.21(+0.73%) |
Sep 17, 2018 | 29.71 | 29.71 | 29.27 | 29.28 | 386,807 | -0.44(-1.49%) |
Sep 14, 2018 | 29.72 | 29.80 | 29.58 | 29.72 | 152,616 | +0.04(+0.13%) |
Sep 13, 2018 | 29.53 | 29.76 | 29.53 | 29.68 | 312,820 | +0.21(+0.72%) |
Sep 12, 2018 | 29.49 | 29.50 | 29.25 | 29.47 | 302,116 | -0.06(-0.20%) |
Sep 11, 2018 | 29.35 | 29.57 | 29.21 | 29.53 | 303,706 | +0.15(+0.52%) |
Sep 10, 2018 | 29.44 | 29.44 | 29.25 | 29.37 | 265,022 | +0.07(+0.24%) |
Sep 07, 2018 | 29.30 | 29.49 | 29.16 | 29.30 | 272,377 | -0.08(-0.27%) |
Sep 06, 2018 | 29.66 | 29.66 | 29.24 | 29.38 | 428,120 | -0.24(-0.81%) |
Sep 05, 2018 | 29.91 | 29.94 | 29.51 | 29.62 | 437,499 | -0.36(-1.20%) |
Sep 04, 2018 | 30.10 | 30.10 | 29.81 | 29.98 | 389,828 | -0.08(-0.28%) |
Aug 31, 2018 | 30.06 | 30.06 | 30.06 | 0 | +0.08(+0.26%) | |
Aug 30, 2018 | 30.03 | 30.13 | 29.91 | 29.98 | 259,977 | -0.04(-0.14%) |
Aug 29, 2018 | 29.77 | 30.03 | 29.77 | 30.03 | 370,867 | +0.26(+0.87%) |
Aug 28, 2018 | 29.72 | 29.81 | 29.71 | 29.77 | 244,652 | +0.08(+0.27%) |
Aug 27, 2018 | 29.48 | 29.72 | 29.48 | 29.69 | 301,088 | +0.26(+0.88%) |
Aug 24, 2018 | 29.33 | 29.45 | 29.31 | 29.43 | 280,856 | +0.23(+0.78%) |
Aug 23, 2018 | 29.25 | 29.37 | 29.17 | 29.20 | 177,352 | -0.04(-0.13%) |
Aug 22, 2018 | 29.04 | 29.26 | 29.04 | 29.24 | 207,176 | +0.09(+0.30%) |
Aug 21, 2018 | 29.13 | 29.26 | 29.08 | 29.15 | 361,064 | +0.15(+0.51%) |
Aug 20, 2018 | 29.08 | 29.08 | 28.89 | 29.00 | 297,018 | +0.01(+0.03%) |
Aug 17, 2018 | 28.92 | 29.02 | 28.76 | 29.00 | 232,103 | +0.07(+0.25%) |
Aug 16, 2018 | 29.05 | 29.08 | 28.89 | 28.92 | 311,771 | +0.08(+0.28%) |
Aug 15, 2018 | 28.93 | 29.01 | 28.68 | 28.84 | 576,168 | -0.32(-1.09%) |
Aug 14, 2018 | 29.12 | 29.18 | 28.97 | 29.16 | 252,823 | +0.18(+0.61%) |
Aug 13, 2018 | 29.13 | 29.20 | 28.93 | 28.98 | 372,097 | -0.05(-0.18%) |
Aug 10, 2018 | 29.03 | 29.14 | 28.97 | 29.04 | 362,463 | -0.20(-0.67%) |
Aug 09, 2018 | 29.16 | 29.33 | 29.16 | 29.23 | 186,212 | +0.02(+0.05%) |
Aug 08, 2018 | 29.20 | 29.26 | 29.14 | 29.22 | 211,595 | +0.01(+0.05%) |
Aug 07, 2018 | 29.14 | 29.24 | 29.14 | 29.20 | 301,607 | +0.11(+0.38%) |
Aug 06, 2018 | 29.01 | 29.11 | 28.92 | 29.09 | 416,811 | +0.15(+0.52%) |
Aug 03, 2018 | 28.98 | 28.99 | 28.84 | 28.94 | 364,582 | +0.08(+0.27%) |
Aug 02, 2018 | 28.32 | 28.89 | 28.32 | 28.87 | 313,159 | +0.32(+1.14%) |
Aug 01, 2018 | 28.53 | 28.60 | 28.39 | 28.54 | 333,667 | +0.11(+0.39%) |
Jul 31, 2018 | 28.43 | 28.53 | 28.23 | 28.43 | 453,821 | +0.14(+0.50%) |
Jul 30, 2018 | 28.70 | 28.70 | 28.18 | 28.29 | 764,797 | -0.36(-1.26%) |
Jul 27, 2018 | 29.25 | 29.25 | 28.53 | 28.65 | 569,131 | -0.42(-1.45%) |
Jul 26, 2018 | 29.11 | 29.18 | 29.02 | 29.07 | 441,336 | -0.31(-1.05%) |
Jul 25, 2018 | 29.07 | 29.35 | 29.04 | 29.38 | 283,092 | +0.32(+1.12%) |
Jul 24, 2018 | 29.31 | 29.34 | 28.93 | 29.06 | 462,925 | +0.01(+0.04%) |
Jul 23, 2018 | 28.95 | 29.05 | 28.82 | 29.05 | 206,657 | +0.09(+0.29%) |
Jul 20, 2018 | 29.07 | 29.10 | 28.95 | 28.96 | 250,110 | -0.04(-0.13%) |
Jul 19, 2018 | 29.04 | 29.07 | 28.94 | 29.00 | 222,766 | -0.10(-0.34%) |
Jul 18, 2018 | 29.13 | 29.13 | 28.96 | 29.10 | 224,960 | +0.02(+0.08%) |
Jul 17, 2018 | 28.68 | 29.10 | 28.65 | 29.08 | 356,008 | +0.20(+0.69%) |
Jul 16, 2018 | 28.94 | 29.02 | 28.85 | 28.88 | 300,696 | -0.10(-0.36%) |
Jul 13, 2018 | 29.00 | 29.02 | 28.92 | 28.98 | 221,452 | +0.04(+0.14%) |
Jul 12, 2018 | 28.95 | 28.68 | 28.94 | 376,569 | +0.38(+1.35%) | |
Jul 11, 2018 | 28.46 | 28.68 | 28.46 | 28.56 | 302,413 | -0.18(-0.64%) |
Jul 10, 2018 | 28.78 | 28.78 | 28.63 | 28.74 | 293,097 | +0.03(+0.11%) |
Jul 09, 2018 | 28.65 | 28.71 | 28.51 | 28.71 | 361,180 | +0.27(+0.93%) |
Jul 06, 2018 | 28.16 | 28.47 | 28.09 | 28.44 | 444,865 | +0.37(+1.33%) |
Jul 05, 2018 | 27.97 | 28.07 | 27.79 | 28.07 | 219,968 | +0.28(+1.01%) |
Jul 03, 2018 | 27.79 | 27.79 | 27.79 | 0 | -0.22(-0.77%) |