Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 29.77 | 30.07 | 29.39 | 29.60 | 508,170 | -0.33(-1.09%) |
Sep 27, 2018 | 30.56 | 30.66 | 29.80 | 29.93 | 837,374 | -0.54(-1.77%) |
Sep 26, 2018 | 30.84 | 31.01 | 30.33 | 30.47 | 528,736 | -0.48(-1.55%) |
Sep 25, 2018 | 30.86 | 31.14 | 30.73 | 30.95 | 804,124 | +0.19(+0.61%) |
Sep 24, 2018 | 30.82 | 31.05 | 30.51 | 30.76 | 984,323 | -0.15(-0.47%) |
Sep 21, 2018 | 30.31 | 31.26 | 30.31 | 30.90 | 1,311,158 | +0.74(+2.44%) |
Sep 20, 2018 | 29.65 | 30.60 | 29.47 | 30.17 | 1,785,490 | +0.66(+2.24%) |
Sep 19, 2018 | 29.48 | 29.62 | 29.13 | 29.51 | 442,620 | +0.08(+0.26%) |
Sep 18, 2018 | 29.22 | 29.54 | 29.09 | 29.43 | 736,201 | +0.24(+0.82%) |
Sep 17, 2018 | 29.36 | 29.53 | 29.05 | 29.19 | 800,966 | -0.28(-0.96%) |
Sep 14, 2018 | 29.27 | 29.60 | 29.27 | 29.47 | 644,841 | +0.27(+0.94%) |
Sep 13, 2018 | 29.38 | 29.81 | 29.17 | 29.20 | 492,735 | -0.10(-0.35%) |
Sep 12, 2018 | 29.30 | 29.38 | 29.05 | 29.30 | 259,635 | -0.07(-0.23%) |
Sep 11, 2018 | 28.85 | 29.41 | 28.81 | 29.37 | 436,471 | +0.37(+1.27%) |
Sep 10, 2018 | 28.84 | 29.09 | 28.57 | 29.00 | 955,610 | +0.33(+1.14%) |
Sep 07, 2018 | 28.83 | 29.07 | 28.65 | 28.68 | 392,857 | -0.45(-1.53%) |
Sep 06, 2018 | 29.45 | 29.53 | 28.92 | 29.12 | 732,886 | -0.32(-1.08%) |
Sep 05, 2018 | 29.68 | 29.77 | 29.30 | 29.44 | 489,536 | -0.31(-1.04%) |
Sep 04, 2018 | 29.56 | 29.79 | 29.39 | 29.75 | 555,483 | +0.16(+0.55%) |
Aug 31, 2018 | 29.59 | 29.59 | 29.59 | 0 | +0.10(+0.35%) | |
Aug 30, 2018 | 29.72 | 29.75 | 29.41 | 29.48 | 271,557 | -0.29(-0.98%) |
Aug 29, 2018 | 29.85 | 29.88 | 29.57 | 29.77 | 324,131 | +0.00(+0.00%) |
Aug 28, 2018 | 29.82 | 29.99 | 29.72 | 29.77 | 390,845 | +0.03(+0.09%) |
Aug 27, 2018 | 29.84 | 29.89 | 29.69 | 29.75 | 385,462 | +0.02(+0.06%) |
Aug 24, 2018 | 29.72 | 29.89 | 29.56 | 29.73 | 361,461 | +0.17(+0.58%) |
Aug 23, 2018 | 29.65 | 29.70 | 29.52 | 29.56 | 300,940 | -0.10(-0.35%) |
Aug 22, 2018 | 29.43 | 29.72 | 29.11 | 29.66 | 353,313 | +0.23(+0.79%) |
Aug 21, 2018 | 29.42 | 29.58 | 29.28 | 29.43 | 702,524 | +0.12(+0.41%) |
Aug 20, 2018 | 28.93 | 29.35 | 28.75 | 29.31 | 641,256 | +0.42(+1.45%) |
Aug 17, 2018 | 28.76 | 28.93 | 28.51 | 28.89 | 551,003 | +0.08(+0.27%) |
Aug 16, 2018 | 29.06 | 29.43 | 28.76 | 28.81 | 637,971 | -0.48(-1.64%) |
Aug 15, 2018 | 29.23 | 29.47 | 29.16 | 29.29 | 336,509 | -0.17(-0.58%) |
Aug 14, 2018 | 29.40 | 29.57 | 29.21 | 29.47 | 515,567 | +0.31(+1.06%) |
Aug 13, 2018 | 29.51 | 29.65 | 29.07 | 29.16 | 418,631 | -0.44(-1.48%) |
Aug 10, 2018 | 29.82 | 29.87 | 29.40 | 29.59 | 538,749 | -0.47(-1.57%) |
Aug 09, 2018 | 30.63 | 30.75 | 30.02 | 30.07 | 517,150 | -0.57(-1.85%) |
Aug 08, 2018 | 30.66 | 30.84 | 30.48 | 30.63 | 721,166 | -0.14(-0.45%) |
Aug 07, 2018 | 30.25 | 30.85 | 30.04 | 30.77 | 1,486,992 | +0.56(+1.84%) |
Aug 06, 2018 | 29.80 | 30.46 | 29.73 | 30.21 | 1,243,529 | +0.44(+1.47%) |
Aug 03, 2018 | 29.42 | 29.92 | 29.21 | 29.77 | 1,644,958 | +0.55(+1.88%) |
Aug 02, 2018 | 29.13 | 29.70 | 28.33 | 29.23 | 2,437,958 | -0.83(-2.77%) |
Aug 01, 2018 | 30.42 | 30.42 | 29.67 | 30.06 | 1,416,016 | -0.36(-1.18%) |
Jul 31, 2018 | 30.01 | 30.50 | 29.90 | 30.42 | 573,814 | +0.51(+1.72%) |
Jul 30, 2018 | 30.02 | 30.18 | 29.83 | 29.90 | 795,775 | -0.11(-0.37%) |
Jul 27, 2018 | 29.88 | 30.07 | 29.60 | 30.01 | 615,313 | +0.15(+0.49%) |
Jul 26, 2018 | 30.31 | 30.51 | 29.78 | 29.87 | 739,246 | -0.45(-1.47%) |
Jul 25, 2018 | 30.77 | 30.83 | 30.27 | 30.31 | 612,920 | -0.40(-1.31%) |
Jul 24, 2018 | 30.65 | 30.84 | 30.53 | 30.72 | 709,748 | +0.11(+0.36%) |
Jul 23, 2018 | 30.29 | 30.69 | 30.13 | 30.60 | 461,668 | +0.27(+0.90%) |
Jul 20, 2018 | 30.36 | 30.36 | 30.00 | 30.33 | 1,381,376 | -0.17(-0.56%) |
Jul 19, 2018 | 31.12 | 31.13 | 30.44 | 30.50 | 814,346 | -0.60(-1.93%) |
Jul 18, 2018 | 30.86 | 31.26 | 30.76 | 31.10 | 817,734 | +0.24(+0.78%) |
Jul 17, 2018 | 30.78 | 31.02 | 30.67 | 30.86 | 920,943 | +0.09(+0.28%) |
Jul 16, 2018 | 30.81 | 30.87 | 30.53 | 30.78 | 618,844 | -0.17(-0.55%) |
Jul 13, 2018 | 30.71 | 30.99 | 30.52 | 30.95 | 736,353 | +0.21(+0.67%) |
Jul 12, 2018 | 30.46 | 30.88 | 30.34 | 30.74 | 1,064,670 | +0.40(+1.33%) |
Jul 11, 2018 | 30.07 | 30.46 | 29.97 | 30.34 | 699,159 | +0.02(+0.06%) |
Jul 10, 2018 | 30.32 | 30.47 | 30.04 | 30.32 | 1,122,530 | +0.09(+0.28%) |
Jul 09, 2018 | 29.88 | 30.32 | 29.86 | 30.24 | 1,388,170 | +0.36(+1.20%) |
Jul 06, 2018 | 29.73 | 30.17 | 29.64 | 29.88 | 879,488 | +0.09(+0.32%) |
Jul 05, 2018 | 29.13 | 29.96 | 28.72 | 29.78 | 1,528,616 | +0.78(+2.69%) |
Jul 03, 2018 | 29.00 | 29.00 | 29.00 | 0 | +0.65(+2.30%) |