Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 29.99 | 30.40 | 29.91 | 30.07 | 13,700 | -0.25(-0.84%) |
Sep 27, 2018 | 30.25 | 30.55 | 30.15 | 30.33 | 16,303 | +0.01(+0.05%) |
Sep 26, 2018 | 30.08 | 30.63 | 30.08 | 30.32 | 23,680 | -0.07(-0.25%) |
Sep 25, 2018 | 30.11 | 30.59 | 30.10 | 30.39 | 43,557 | +0.71(+2.37%) |
Sep 24, 2018 | 29.94 | 29.94 | 29.63 | 29.68 | 40,101 | -0.40(-1.33%) |
Sep 21, 2018 | 29.93 | 30.14 | 29.85 | 30.09 | 24,000 | -0.44(-1.44%) |
Sep 20, 2018 | 30.38 | 30.53 | 30.32 | 30.52 | 14,613 | +0.97(+3.30%) |
Sep 19, 2018 | 29.42 | 29.55 | 29.35 | 29.55 | 68,706 | -0.36(-1.19%) |
Sep 18, 2018 | 29.93 | 30.03 | 29.60 | 29.91 | 62,688 | -0.11(-0.37%) |
Sep 17, 2018 | 29.68 | 30.14 | 29.68 | 30.02 | 48,341 | +0.66(+2.27%) |
Sep 14, 2018 | 29.45 | 29.60 | 29.31 | 29.35 | 113,000 | -0.30(-1.01%) |
Sep 13, 2018 | 29.59 | 29.75 | 29.59 | 29.65 | 108,544 | +0.30(+1.04%) |
Sep 12, 2018 | 29.23 | 29.46 | 29.19 | 29.34 | 37,164 | -0.05(-0.15%) |
Sep 11, 2018 | 29.32 | 29.45 | 29.04 | 29.39 | 61,189 | -0.28(-0.94%) |
Sep 10, 2018 | 29.64 | 29.82 | 29.43 | 29.67 | 18,541 | -0.13(-0.44%) |
Sep 07, 2018 | 29.63 | 29.80 | 29.40 | 29.80 | 53,100 | -0.25(-0.82%) |
Sep 06, 2018 | 29.93 | 30.06 | 29.80 | 30.05 | 19,337 | +0.19(+0.62%) |
Sep 05, 2018 | 29.52 | 29.95 | 29.52 | 29.86 | 53,625 | +0.80(+2.77%) |
Sep 04, 2018 | 29.31 | 29.34 | 29.00 | 29.05 | 56,509 | -0.93(-3.12%) |
Aug 31, 2018 | 29.99 | 29.99 | 29.99 | 0 | -0.30(-0.99%) | |
Aug 30, 2018 | 30.07 | 30.45 | 30.07 | 30.29 | 37,595 | -0.42(-1.37%) |
Aug 29, 2018 | 29.95 | 30.75 | 29.95 | 30.71 | 497,087 | +0.96(+3.24%) |
Aug 28, 2018 | 30.10 | 30.10 | 29.45 | 29.75 | 146,533 | -1.12(-3.64%) |
Aug 27, 2018 | 30.82 | 31.00 | 30.78 | 30.87 | 9,518 | +0.34(+1.11%) |
Aug 24, 2018 | 30.56 | 30.81 | 30.30 | 30.53 | 160,000 | +0.09(+0.28%) |
Aug 23, 2018 | 30.68 | 30.71 | 30.32 | 30.45 | 654,619 | -0.18(-0.60%) |
Aug 22, 2018 | 29.86 | 30.63 | 29.86 | 30.63 | 292,845 | +0.16(+0.53%) |
Aug 21, 2018 | 30.39 | 30.80 | 30.13 | 30.47 | 18,908 | -0.10(-0.33%) |
Aug 20, 2018 | 30.24 | 30.82 | 30.06 | 30.57 | 21,691 | +0.70(+2.34%) |
Aug 17, 2018 | 29.44 | 30.07 | 29.44 | 29.87 | 12,000 | +0.53(+1.79%) |
Aug 16, 2018 | 29.50 | 29.50 | 29.25 | 29.34 | 12,623 | -0.52(-1.72%) |
Aug 15, 2018 | 29.45 | 29.86 | 29.19 | 29.86 | 21,648 | -0.31(-1.03%) |
Aug 14, 2018 | 30.39 | 30.61 | 30.14 | 30.17 | 29,600 | -0.41(-1.36%) |
Aug 13, 2018 | 30.60 | 30.78 | 30.47 | 30.59 | 21,056 | -0.18(-0.57%) |
Aug 10, 2018 | 30.75 | 30.92 | 30.58 | 30.76 | 7,100 | -0.88(-2.78%) |
Aug 09, 2018 | 31.70 | 32.16 | 31.55 | 31.64 | 23,742 | -0.15(-0.47%) |
Aug 08, 2018 | 31.74 | 31.83 | 31.66 | 31.79 | 24,783 | -0.03(-0.09%) |
Aug 07, 2018 | 31.95 | 32.01 | 31.74 | 31.82 | 25,511 | -0.10(-0.31%) |
Aug 06, 2018 | 31.87 | 31.97 | 31.87 | 31.92 | 5,208 | -0.24(-0.75%) |
Aug 03, 2018 | 31.82 | 32.16 | 31.70 | 32.16 | 10,100 | +0.29(+0.93%) |
Aug 02, 2018 | 31.70 | 31.97 | 31.58 | 31.86 | 10,685 | +0.21(+0.68%) |
Aug 01, 2018 | 31.79 | 31.88 | 31.64 | 31.65 | 8,979 | -0.50(-1.54%) |
Jul 31, 2018 | 32.22 | 32.44 | 32.12 | 32.15 | 50,215 | -0.20(-0.60%) |
Jul 30, 2018 | 32.33 | 32.34 | 32.13 | 32.34 | 6,638 | -0.15(-0.48%) |
Jul 27, 2018 | 32.37 | 32.85 | 32.33 | 32.49 | 10,100 | -0.16(-0.47%) |
Jul 26, 2018 | 32.75 | 32.94 | 32.38 | 32.65 | 17,809 | +0.33(+1.02%) |
Jul 25, 2018 | 32.31 | 32.63 | 32.14 | 32.32 | 6,851 | +0.22(+0.69%) |
Jul 24, 2018 | 31.95 | 32.41 | 31.79 | 32.10 | 22,182 | -0.03(-0.08%) |
Jul 23, 2018 | 32.24 | 32.35 | 32.04 | 32.13 | 4,928 | +0.43(+1.36%) |
Jul 20, 2018 | 31.67 | 31.85 | 31.49 | 31.70 | 12,422 | +0.25(+0.81%) |
Jul 19, 2018 | 31.48 | 31.51 | 31.34 | 31.44 | 14,109 | -0.20(-0.62%) |
Jul 18, 2018 | 31.55 | 31.89 | 31.46 | 31.64 | 30,555 | -0.15(-0.49%) |
Jul 17, 2018 | 32.18 | 32.35 | 31.79 | 31.79 | 25,470 | -0.77(-2.35%) |
Jul 16, 2018 | 32.52 | 32.63 | 32.44 | 32.55 | 14,862 | -0.20(-0.60%) |
Jul 13, 2018 | 32.63 | 32.87 | 32.63 | 32.75 | 4,901 | -0.21(-0.64%) |
Jul 12, 2018 | 32.94 | 33.07 | 32.69 | 32.96 | 8,334 | -0.03(-0.11%) |
Jul 11, 2018 | 33.24 | 33.29 | 32.99 | 32.99 | 18,877 | -0.44(-1.30%) |
Jul 10, 2018 | 33.45 | 33.63 | 33.25 | 33.43 | 19,181 | +0.06(+0.19%) |
Jul 09, 2018 | 33.60 | 33.60 | 33.25 | 33.37 | 13,650 | +0.15(+0.44%) |
Jul 06, 2018 | 33.31 | 33.35 | 33.22 | 33.22 | 7,680 | -1.75(-5.00%) |
Jul 05, 2018 | 34.56 | 34.99 | 34.47 | 34.97 | 4,273 | -1.20(-3.32%) |
Jul 03, 2018 | 36.17 | 36.17 | 36.17 | 0 | -0.04(-0.11%) |