Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 30.12 | 30.21 | 30.08 | 30.16 | 3,022 | -0.05(-0.15%) |
Sep 27, 2018 | 30.21 | 30.21 | 30.13 | 30.21 | 1,233 | -0.18(-0.59%) |
Sep 26, 2018 | 30.40 | 30.58 | 30.37 | 30.38 | 7,321 | -0.05(-0.15%) |
Sep 25, 2018 | 30.49 | 30.49 | 30.43 | 30.43 | 808 | -0.10(-0.34%) |
Sep 24, 2018 | 30.56 | 30.56 | 30.53 | 30.53 | 2,336 | -0.29(-0.95%) |
Sep 21, 2018 | 30.86 | 30.86 | 30.71 | 30.83 | 5,412 | -0.04(-0.14%) |
Sep 20, 2018 | 30.69 | 30.87 | 30.67 | 30.87 | 2,761 | +0.32(+1.04%) |
Sep 19, 2018 | 30.78 | 30.78 | 30.55 | 30.55 | 1,955 | -0.39(-1.27%) |
Sep 18, 2018 | 30.85 | 30.96 | 30.83 | 30.95 | 1,942 | +0.05(+0.18%) |
Sep 17, 2018 | 30.90 | 31.00 | 30.89 | 30.89 | 3,173 | -0.17(-0.56%) |
Sep 14, 2018 | 30.85 | 31.07 | 30.84 | 31.07 | 9,201 | +0.08(+0.27%) |
Sep 13, 2018 | 30.98 | 30.99 | 30.97 | 30.98 | 1,493 | -0.10(-0.34%) |
Sep 12, 2018 | 30.85 | 31.09 | 30.85 | 31.09 | 5,674 | +0.11(+0.37%) |
Sep 11, 2018 | 30.98 | 30.98 | 30.92 | 30.97 | 1,997 | -0.00(-0.01%) |
Sep 10, 2018 | 30.95 | 31.11 | 30.95 | 30.98 | 2,464 | +0.13(+0.42%) |
Sep 07, 2018 | 30.86 | 30.87 | 30.84 | 30.84 | 1,082 | +0.06(+0.18%) |
Sep 06, 2018 | 30.60 | 30.79 | 30.60 | 30.79 | 2,197 | +0.12(+0.38%) |
Sep 05, 2018 | 30.69 | 30.79 | 30.64 | 30.67 | 3,994 | -0.09(-0.30%) |
Sep 04, 2018 | 30.63 | 30.84 | 30.63 | 30.77 | 7,199 | -0.01(-0.04%) |
Aug 31, 2018 | 30.78 | 30.78 | 30.78 | 0 | +0.39(+1.27%) | |
Aug 30, 2018 | 30.56 | 30.58 | 30.39 | 30.39 | 4,694 | -0.15(-0.49%) |
Aug 29, 2018 | 30.32 | 30.63 | 30.32 | 30.54 | 5,560 | +0.10(+0.31%) |
Aug 28, 2018 | 30.59 | 30.73 | 30.41 | 30.45 | 6,285 | -0.22(-0.72%) |
Aug 27, 2018 | 30.95 | 30.95 | 30.67 | 30.67 | 4,612 | -0.17(-0.57%) |
Aug 24, 2018 | 30.77 | 30.93 | 30.75 | 30.84 | 2,273 | +0.23(+0.76%) |
Aug 23, 2018 | 30.63 | 30.71 | 30.53 | 30.61 | 3,868 | +0.02(+0.06%) |
Aug 22, 2018 | 30.51 | 30.60 | 30.48 | 30.60 | 2,442 | +0.01(+0.04%) |
Aug 21, 2018 | 30.85 | 30.85 | 30.55 | 30.58 | 19,903 | -0.18(-0.58%) |
Aug 20, 2018 | 30.84 | 30.84 | 30.76 | 30.76 | 4,928 | +0.06(+0.18%) |
Aug 17, 2018 | 30.58 | 30.73 | 30.58 | 30.71 | 6,603 | +0.28(+0.93%) |
Aug 16, 2018 | 30.36 | 30.50 | 30.36 | 30.42 | 8,400 | +0.10(+0.32%) |
Aug 15, 2018 | 30.31 | 30.35 | 30.13 | 30.33 | 7,684 | -0.27(-0.89%) |
Aug 14, 2018 | 30.48 | 30.68 | 30.48 | 30.60 | 4,680 | +0.40(+1.33%) |
Aug 13, 2018 | 30.10 | 30.20 | 30.01 | 30.20 | 4,185 | +0.06(+0.18%) |
Aug 10, 2018 | 29.98 | 30.22 | 29.98 | 30.14 | 2,706 | -0.01(-0.02%) |
Aug 09, 2018 | 30.12 | 30.20 | 30.10 | 30.15 | 7,605 | +0.08(+0.27%) |
Aug 08, 2018 | 30.03 | 30.14 | 30.03 | 30.07 | 7,038 | -0.23(-0.75%) |
Aug 07, 2018 | 30.27 | 30.30 | 30.12 | 30.30 | 4,287 | -0.01(-0.05%) |
Aug 06, 2018 | 30.39 | 30.42 | 30.31 | 30.31 | 3,455 | -0.05(-0.15%) |
Aug 03, 2018 | 30.02 | 30.39 | 30.02 | 30.36 | 5,304 | +0.42(+1.40%) |
Aug 02, 2018 | 29.44 | 29.94 | 29.44 | 29.94 | 3,766 | +0.40(+1.35%) |
Aug 01, 2018 | 29.73 | 29.74 | 29.51 | 29.54 | 15,404 | -0.28(-0.94%) |
Jul 31, 2018 | 29.75 | 29.95 | 29.71 | 29.82 | 5,119 | +0.01(+0.03%) |
Jul 30, 2018 | 30.14 | 30.14 | 29.81 | 29.81 | 5,670 | -0.55(-1.83%) |
Jul 27, 2018 | 30.55 | 30.55 | 30.27 | 30.36 | 5,901 | -0.19(-0.63%) |
Jul 26, 2018 | 30.57 | 30.77 | 30.56 | 30.56 | 7,376 | +0.09(+0.30%) |
Jul 25, 2018 | 30.35 | 30.47 | 30.28 | 30.47 | 10,021 | +0.05(+0.16%) |
Jul 24, 2018 | 30.65 | 30.65 | 30.32 | 30.42 | 6,104 | -0.24(-0.79%) |
Jul 23, 2018 | 30.84 | 30.91 | 30.54 | 30.66 | 9,678 | -0.25(-0.81%) |
Jul 20, 2018 | 30.84 | 30.91 | 30.82 | 30.91 | 2,382 | -0.01(-0.02%) |
Jul 19, 2018 | 30.72 | 30.94 | 30.72 | 30.92 | 1,777 | +0.29(+0.96%) |
Jul 18, 2018 | 30.92 | 30.92 | 30.62 | 30.62 | 3,689 | -0.35(-1.13%) |
Jul 17, 2018 | 30.92 | 30.99 | 30.91 | 30.97 | 2,946 | +0.28(+0.93%) |
Jul 16, 2018 | 30.84 | 30.86 | 30.69 | 30.69 | 15,705 | -0.24(-0.78%) |
Jul 13, 2018 | 30.90 | 30.99 | 30.83 | 30.93 | 39,607 | +0.10(+0.33%) |
Jul 12, 2018 | 30.87 | 30.90 | 30.78 | 30.83 | 6,780 | -0.01(-0.04%) |
Jul 11, 2018 | 30.84 | 30.84 | 30.77 | 30.84 | 4,916 | -0.11(-0.35%) |
Jul 10, 2018 | 31.03 | 31.08 | 30.90 | 30.95 | 2,577 | -0.02(-0.06%) |
Jul 09, 2018 | 31.19 | 31.19 | 30.96 | 30.96 | 12,118 | -0.19(-0.61%) |
Jul 06, 2018 | 31.03 | 31.16 | 31.03 | 31.16 | 1,103 | +0.21(+0.68%) |
Jul 05, 2018 | 30.65 | 30.95 | 30.60 | 30.95 | 6,549 | +0.46(+1.52%) |
Jul 03, 2018 | 30.48 | 30.48 | 30.48 | 0 | +0.13(+0.43%) |