Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 28.66 | 28.77 | 28.27 | 28.33 | 102,800 | -0.45(-1.56%) |
Sep 27, 2018 | 28.52 | 29.17 | 28.51 | 28.78 | 56,259 | +0.29(+1.02%) |
Sep 26, 2018 | 28.25 | 28.79 | 28.05 | 28.49 | 58,692 | +0.18(+0.64%) |
Sep 25, 2018 | 28.23 | 28.42 | 28.14 | 28.31 | 58,448 | +0.01(+0.04%) |
Sep 24, 2018 | 28.42 | 28.50 | 28.02 | 28.30 | 54,731 | -0.20(-0.70%) |
Sep 21, 2018 | 28.93 | 29.17 | 28.10 | 28.50 | 534,200 | -0.41(-1.42%) |
Sep 20, 2018 | 28.52 | 29.26 | 28.52 | 28.91 | 130,219 | +0.36(+1.26%) |
Sep 19, 2018 | 28.55 | 29.07 | 28.40 | 28.55 | 131,825 | -0.12(-0.42%) |
Sep 18, 2018 | 29.11 | 29.17 | 28.37 | 28.67 | 162,810 | -0.58(-1.98%) |
Sep 17, 2018 | 29.72 | 30.20 | 29.21 | 29.25 | 90,758 | -0.43(-1.45%) |
Sep 14, 2018 | 30.00 | 30.13 | 29.18 | 29.68 | 82,500 | -0.63(-2.08%) |
Sep 13, 2018 | 31.07 | 31.23 | 30.16 | 30.31 | 73,276 | -0.73(-2.35%) |
Sep 12, 2018 | 31.49 | 31.49 | 30.81 | 31.04 | 52,607 | -0.51(-1.62%) |
Sep 11, 2018 | 31.95 | 32.02 | 31.39 | 31.55 | 37,888 | -0.51(-1.59%) |
Sep 10, 2018 | 31.44 | 32.21 | 31.30 | 32.06 | 51,105 | +0.74(+2.36%) |
Sep 07, 2018 | 31.58 | 31.76 | 31.10 | 31.32 | 47,400 | -0.25(-0.79%) |
Sep 06, 2018 | 31.94 | 32.21 | 31.47 | 31.57 | 56,769 | -0.21(-0.66%) |
Sep 05, 2018 | 31.28 | 31.85 | 31.11 | 31.78 | 51,194 | +0.42(+1.34%) |
Sep 04, 2018 | 31.70 | 31.70 | 30.74 | 31.36 | 52,881 | -0.45(-1.41%) |
Aug 31, 2018 | 31.81 | 31.81 | 31.81 | 0 | -0.27(-0.84%) | |
Aug 30, 2018 | 32.33 | 32.33 | 32.05 | 32.08 | 21,732 | -0.30(-0.93%) |
Aug 29, 2018 | 32.28 | 32.57 | 32.01 | 32.38 | 71,072 | +0.17(+0.53%) |
Aug 28, 2018 | 32.56 | 32.57 | 31.87 | 32.21 | 59,152 | -0.37(-1.14%) |
Aug 27, 2018 | 32.95 | 32.95 | 32.20 | 32.58 | 54,105 | -0.19(-0.58%) |
Aug 24, 2018 | 32.84 | 33.01 | 32.41 | 32.77 | 56,400 | -0.06(-0.18%) |
Aug 23, 2018 | 32.73 | 33.10 | 32.62 | 32.83 | 37,797 | +0.00(+0.00%) |
Aug 22, 2018 | 33.04 | 33.26 | 32.48 | 32.83 | 33,377 | -0.26(-0.79%) |
Aug 21, 2018 | 33.28 | 33.28 | 32.80 | 33.09 | 58,057 | +0.10(+0.30%) |
Aug 20, 2018 | 33.05 | 33.24 | 32.82 | 32.99 | 52,676 | +0.08(+0.24%) |
Aug 17, 2018 | 32.01 | 32.94 | 31.76 | 32.91 | 150,500 | +0.83(+2.59%) |
Aug 16, 2018 | 31.95 | 32.59 | 31.89 | 32.08 | 54,740 | +0.14(+0.44%) |
Aug 15, 2018 | 31.95 | 32.13 | 31.69 | 31.94 | 54,004 | -0.14(-0.44%) |
Aug 14, 2018 | 31.91 | 32.44 | 31.91 | 32.08 | 37,967 | +0.12(+0.38%) |
Aug 13, 2018 | 32.34 | 32.51 | 31.54 | 31.96 | 66,388 | -0.44(-1.36%) |
Aug 10, 2018 | 32.88 | 32.95 | 32.34 | 32.40 | 45,900 | -0.69(-2.09%) |
Aug 09, 2018 | 32.60 | 33.62 | 32.58 | 33.09 | 88,346 | +0.63(+1.94%) |
Aug 08, 2018 | 31.69 | 32.61 | 31.69 | 32.46 | 74,309 | +0.79(+2.49%) |
Aug 07, 2018 | 31.63 | 31.98 | 31.52 | 31.67 | 43,036 | +0.15(+0.48%) |
Aug 06, 2018 | 31.87 | 31.96 | 31.50 | 31.52 | 62,276 | -0.42(-1.31%) |
Aug 03, 2018 | 31.79 | 32.52 | 31.26 | 31.94 | 87,700 | +0.04(+0.13%) |
Aug 02, 2018 | 30.26 | 32.23 | 29.68 | 31.90 | 165,364 | +2.03(+6.80%) |
Aug 01, 2018 | 30.26 | 30.35 | 29.46 | 29.87 | 63,106 | -0.30(-0.99%) |
Jul 31, 2018 | 30.29 | 30.32 | 30.03 | 30.17 | 65,356 | +0.05(+0.17%) |
Jul 30, 2018 | 30.11 | 30.63 | 29.96 | 30.12 | 30,755 | +0.05(+0.17%) |
Jul 27, 2018 | 30.98 | 31.09 | 29.90 | 30.07 | 47,600 | -0.81(-2.62%) |
Jul 26, 2018 | 30.91 | 31.18 | 30.84 | 30.88 | 49,488 | +0.06(+0.19%) |
Jul 25, 2018 | 30.84 | 30.84 | 30.44 | 30.82 | 61,128 | -0.22(-0.71%) |
Jul 24, 2018 | 31.19 | 31.48 | 30.95 | 31.04 | 35,759 | -0.07(-0.23%) |
Jul 23, 2018 | 31.36 | 31.41 | 31.05 | 31.11 | 35,096 | -0.38(-1.21%) |
Jul 20, 2018 | 31.66 | 31.80 | 31.31 | 31.49 | 27,796 | -0.24(-0.76%) |
Jul 19, 2018 | 31.52 | 31.92 | 31.44 | 31.73 | 39,228 | +0.18(+0.57%) |
Jul 18, 2018 | 31.49 | 31.77 | 31.39 | 31.55 | 44,158 | +0.06(+0.19%) |
Jul 17, 2018 | 31.56 | 31.97 | 31.42 | 31.49 | 32,696 | -0.04(-0.13%) |
Jul 16, 2018 | 31.95 | 31.95 | 31.36 | 31.53 | 48,687 | -0.31(-0.97%) |
Jul 13, 2018 | 31.96 | 32.44 | 31.71 | 31.84 | 46,546 | -0.02(-0.06%) |
Jul 12, 2018 | 32.34 | 32.34 | 31.83 | 31.86 | 52,488 | -0.25(-0.78%) |
Jul 11, 2018 | 32.44 | 32.60 | 32.04 | 32.11 | 54,064 | -0.61(-1.86%) |
Jul 10, 2018 | 32.57 | 32.74 | 32.40 | 32.72 | 23,576 | +0.19(+0.58%) |
Jul 09, 2018 | 32.59 | 32.80 | 32.45 | 32.53 | 24,053 | -0.03(-0.09%) |
Jul 06, 2018 | 32.65 | 32.73 | 32.46 | 32.56 | 37,006 | -0.05(-0.15%) |
Jul 05, 2018 | 32.49 | 32.64 | 31.91 | 32.61 | 41,686 | +0.34(+1.05%) |
Jul 03, 2018 | 32.27 | 32.27 | 32.27 | 0 | +0.16(+0.50%) |