Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 30.11 | 30.41 | 29.94 | 29.96 | 82,486 | -0.25(-0.82%) |
Sep 27, 2018 | 30.11 | 30.50 | 29.87 | 30.21 | 156,113 | +0.10(+0.33%) |
Sep 26, 2018 | 30.55 | 30.65 | 30.06 | 30.11 | 129,975 | -0.34(-1.13%) |
Sep 25, 2018 | 30.65 | 30.75 | 30.33 | 30.46 | 105,970 | -0.20(-0.64%) |
Sep 24, 2018 | 30.95 | 31.10 | 30.36 | 30.65 | 100,048 | -0.44(-1.43%) |
Sep 21, 2018 | 31.10 | 31.34 | 30.75 | 31.10 | 326,496 | +0.10(+0.32%) |
Sep 20, 2018 | 30.70 | 31.00 | 30.60 | 31.00 | 97,558 | +0.59(+1.94%) |
Sep 19, 2018 | 30.80 | 30.95 | 30.36 | 30.41 | 108,672 | -0.35(-1.12%) |
Sep 18, 2018 | 31.05 | 31.10 | 30.70 | 30.75 | 75,613 | -0.20(-0.64%) |
Sep 17, 2018 | 30.95 | 31.17 | 30.68 | 30.95 | 173,071 | +0.05(+0.16%) |
Sep 14, 2018 | 30.55 | 31.05 | 30.55 | 30.90 | 75,181 | +0.30(+0.97%) |
Sep 13, 2018 | 30.46 | 30.75 | 30.06 | 30.60 | 45,512 | +0.34(+1.14%) |
Sep 12, 2018 | 30.55 | 30.75 | 30.26 | 30.26 | 54,311 | -0.34(-1.13%) |
Sep 11, 2018 | 30.31 | 30.75 | 30.11 | 30.60 | 63,674 | +0.30(+0.98%) |
Sep 10, 2018 | 30.06 | 30.31 | 29.96 | 30.31 | 81,928 | +0.25(+0.82%) |
Sep 07, 2018 | 30.11 | 30.21 | 29.86 | 30.06 | 98,314 | -0.15(-0.49%) |
Sep 06, 2018 | 30.21 | 30.55 | 29.96 | 30.21 | 69,192 | +0.05(+0.16%) |
Sep 05, 2018 | 29.77 | 30.26 | 29.67 | 30.16 | 87,549 | +0.39(+1.32%) |
Sep 04, 2018 | 30.26 | 30.31 | 29.57 | 29.77 | 64,815 | -0.49(-1.63%) |
Aug 31, 2018 | 30.26 | 30.26 | 30.26 | 0 | -0.20(-0.65%) | |
Aug 30, 2018 | 30.85 | 30.95 | 30.36 | 30.46 | 77,493 | -0.39(-1.28%) |
Aug 29, 2018 | 30.60 | 31.00 | 30.33 | 30.85 | 60,815 | +0.25(+0.81%) |
Aug 28, 2018 | 30.55 | 30.80 | 30.46 | 30.60 | 83,046 | +0.05(+0.16%) |
Aug 27, 2018 | 30.06 | 30.70 | 30.06 | 30.55 | 86,431 | +0.44(+1.47%) |
Aug 24, 2018 | 30.21 | 30.26 | 29.91 | 30.11 | 59,658 | -0.05(-0.16%) |
Aug 23, 2018 | 30.46 | 30.70 | 30.06 | 30.16 | 106,327 | -0.30(-0.97%) |
Aug 22, 2018 | 30.65 | 30.75 | 30.41 | 30.46 | 64,649 | -0.25(-0.80%) |
Aug 21, 2018 | 30.46 | 31.15 | 30.46 | 30.70 | 147,432 | +0.34(+1.14%) |
Aug 20, 2018 | 30.80 | 30.80 | 29.96 | 30.36 | 99,241 | -0.39(-1.28%) |
Aug 17, 2018 | 29.81 | 30.75 | 29.81 | 30.75 | 66,658 | +0.84(+2.80%) |
Aug 16, 2018 | 29.86 | 30.11 | 29.72 | 29.91 | 115,601 | +0.25(+0.83%) |
Aug 15, 2018 | 30.11 | 30.11 | 29.37 | 29.67 | 96,827 | -0.54(-1.79%) |
Aug 14, 2018 | 29.96 | 30.38 | 29.91 | 30.21 | 157,842 | +0.39(+1.32%) |
Aug 13, 2018 | 30.46 | 30.75 | 29.77 | 29.81 | 227,395 | -0.59(-1.94%) |
Aug 10, 2018 | 30.21 | 30.70 | 29.91 | 30.41 | 87,559 | +0.00(+0.00%) |
Aug 09, 2018 | 30.85 | 30.95 | 30.21 | 30.41 | 86,914 | -0.49(-1.59%) |
Aug 08, 2018 | 29.91 | 31.29 | 29.91 | 30.90 | 190,791 | +1.18(+3.98%) |
Aug 07, 2018 | 29.47 | 30.18 | 28.73 | 29.72 | 292,976 | +0.49(+1.69%) |
Aug 06, 2018 | 29.57 | 29.72 | 29.17 | 29.22 | 128,289 | -0.30(-1.00%) |
Aug 03, 2018 | 29.52 | 29.67 | 29.17 | 29.52 | 144,376 | -0.05(-0.17%) |
Aug 02, 2018 | 29.27 | 29.62 | 28.48 | 29.57 | 264,942 | +0.20(+0.67%) |
Aug 01, 2018 | 29.17 | 29.42 | 28.63 | 29.37 | 115,268 | +0.20(+0.68%) |
Jul 31, 2018 | 28.43 | 29.42 | 28.29 | 29.17 | 123,411 | +0.74(+2.60%) |
Jul 30, 2018 | 28.48 | 28.98 | 27.97 | 28.43 | 67,266 | -0.10(-0.35%) |
Jul 27, 2018 | 29.22 | 29.22 | 28.43 | 28.53 | 64,426 | -0.74(-2.53%) |
Jul 26, 2018 | 28.93 | 29.42 | 28.93 | 29.27 | 55,619 | +0.34(+1.19%) |
Jul 25, 2018 | 28.58 | 29.03 | 28.53 | 28.93 | 55,113 | +0.30(+1.03%) |
Jul 24, 2018 | 28.78 | 29.12 | 28.48 | 28.63 | 77,312 | -0.10(-0.34%) |
Jul 23, 2018 | 29.27 | 29.45 | 28.68 | 28.73 | 69,205 | -0.69(-2.34%) |
Jul 20, 2018 | 29.42 | 29.57 | 29.27 | 29.42 | 64,137 | -0.05(-0.17%) |
Jul 19, 2018 | 29.12 | 29.77 | 28.98 | 29.47 | 96,480 | +0.25(+0.84%) |
Jul 18, 2018 | 28.68 | 29.37 | 28.48 | 29.22 | 114,500 | +0.49(+1.72%) |
Jul 17, 2018 | 28.53 | 28.83 | 28.53 | 28.73 | 57,947 | +0.15(+0.52%) |
Jul 16, 2018 | 28.88 | 28.88 | 28.34 | 28.58 | 78,234 | -0.25(-0.85%) |
Jul 13, 2018 | 28.24 | 28.88 | 28.24 | 28.83 | 33,758 | +0.44(+1.56%) |
Jul 12, 2018 | 28.73 | 28.78 | 28.04 | 28.39 | 109,639 | -0.49(-1.71%) |
Jul 11, 2018 | 29.57 | 29.91 | 28.83 | 28.88 | 73,862 | -0.79(-2.66%) |
Jul 10, 2018 | 29.91 | 30.16 | 29.47 | 29.67 | 82,184 | -0.25(-0.82%) |
Jul 09, 2018 | 29.52 | 30.09 | 29.52 | 29.91 | 72,521 | +0.44(+1.50%) |
Jul 06, 2018 | 29.62 | 29.77 | 29.37 | 29.47 | 72,564 | -0.10(-0.33%) |
Jul 05, 2018 | 29.37 | 29.59 | 29.08 | 29.57 | 89,924 | +0.39(+1.35%) |
Jul 03, 2018 | 29.17 | 29.17 | 29.17 | 0 | -0.05(-0.17%) |