Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 30.01 | 30.31 | 29.84 | 29.86 | 82,756 | -0.25(-0.82%) |
Sep 27, 2018 | 30.01 | 30.41 | 29.77 | 30.11 | 156,624 | +0.10(+0.33%) |
Sep 26, 2018 | 30.45 | 30.55 | 29.96 | 30.01 | 130,401 | -0.34(-1.13%) |
Sep 25, 2018 | 30.55 | 30.65 | 30.23 | 30.36 | 106,317 | -0.20(-0.64%) |
Sep 24, 2018 | 30.85 | 30.99 | 30.26 | 30.55 | 100,375 | -0.44(-1.43%) |
Sep 21, 2018 | 30.99 | 31.24 | 30.65 | 30.99 | 327,565 | +0.10(+0.32%) |
Sep 20, 2018 | 30.60 | 30.90 | 30.50 | 30.90 | 97,877 | +0.59(+1.94%) |
Sep 19, 2018 | 30.70 | 30.85 | 30.26 | 30.31 | 109,028 | -0.34(-1.12%) |
Sep 18, 2018 | 30.95 | 30.99 | 30.60 | 30.65 | 75,861 | -0.20(-0.64%) |
Sep 17, 2018 | 30.85 | 31.07 | 30.58 | 30.85 | 173,638 | +0.05(+0.16%) |
Sep 14, 2018 | 30.45 | 30.95 | 30.45 | 30.80 | 75,427 | +0.29(+0.97%) |
Sep 13, 2018 | 30.36 | 30.65 | 29.96 | 30.50 | 45,661 | +0.34(+1.14%) |
Sep 12, 2018 | 30.45 | 30.65 | 30.16 | 30.16 | 54,489 | -0.34(-1.13%) |
Sep 11, 2018 | 30.21 | 30.65 | 30.01 | 30.50 | 63,883 | +0.29(+0.98%) |
Sep 10, 2018 | 29.96 | 30.21 | 29.86 | 30.21 | 82,196 | +0.25(+0.82%) |
Sep 07, 2018 | 30.01 | 30.11 | 29.77 | 29.96 | 98,636 | -0.15(-0.49%) |
Sep 06, 2018 | 30.11 | 30.45 | 29.86 | 30.11 | 69,418 | +0.05(+0.16%) |
Sep 05, 2018 | 29.67 | 30.16 | 29.57 | 30.06 | 87,836 | +0.39(+1.32%) |
Sep 04, 2018 | 30.16 | 30.21 | 29.47 | 29.67 | 65,027 | -0.49(-1.63%) |
Aug 31, 2018 | 30.16 | 30.16 | 30.16 | 0 | -0.20(-0.65%) | |
Aug 30, 2018 | 30.75 | 30.85 | 30.26 | 30.36 | 77,747 | -0.39(-1.28%) |
Aug 29, 2018 | 30.50 | 30.90 | 30.23 | 30.75 | 61,015 | +0.25(+0.81%) |
Aug 28, 2018 | 30.45 | 30.70 | 30.36 | 30.50 | 83,318 | +0.05(+0.16%) |
Aug 27, 2018 | 29.96 | 30.60 | 29.96 | 30.45 | 86,714 | +0.44(+1.47%) |
Aug 24, 2018 | 30.11 | 30.16 | 29.82 | 30.01 | 59,853 | -0.05(-0.16%) |
Aug 23, 2018 | 30.36 | 30.60 | 29.96 | 30.06 | 106,675 | -0.29(-0.97%) |
Aug 22, 2018 | 30.55 | 30.65 | 30.31 | 30.36 | 64,861 | -0.25(-0.80%) |
Aug 21, 2018 | 30.36 | 31.04 | 30.36 | 30.60 | 147,915 | +0.34(+1.14%) |
Aug 20, 2018 | 30.70 | 30.70 | 29.86 | 30.26 | 99,566 | -0.39(-1.28%) |
Aug 17, 2018 | 29.72 | 30.65 | 29.72 | 30.65 | 66,877 | +0.84(+2.80%) |
Aug 16, 2018 | 29.77 | 30.01 | 29.62 | 29.82 | 115,980 | +0.25(+0.83%) |
Aug 15, 2018 | 30.01 | 30.01 | 29.28 | 29.57 | 97,144 | -0.54(-1.79%) |
Aug 14, 2018 | 29.86 | 30.28 | 29.82 | 30.11 | 158,359 | +0.39(+1.32%) |
Aug 13, 2018 | 30.36 | 30.65 | 29.67 | 29.72 | 228,140 | -0.59(-1.95%) |
Aug 10, 2018 | 30.11 | 30.60 | 29.82 | 30.31 | 87,846 | +0.00(+0.00%) |
Aug 09, 2018 | 30.75 | 30.85 | 30.11 | 30.31 | 87,198 | -0.49(-1.59%) |
Aug 08, 2018 | 29.82 | 31.19 | 29.82 | 30.80 | 191,416 | +1.18(+3.98%) |
Aug 07, 2018 | 29.37 | 30.09 | 28.64 | 29.62 | 293,935 | +0.49(+1.69%) |
Aug 06, 2018 | 29.47 | 29.62 | 29.08 | 29.13 | 128,709 | -0.29(-1.00%) |
Aug 03, 2018 | 29.42 | 29.57 | 29.08 | 29.42 | 144,849 | -0.05(-0.17%) |
Aug 02, 2018 | 29.18 | 29.52 | 28.39 | 29.47 | 265,809 | +0.20(+0.67%) |
Aug 01, 2018 | 29.08 | 29.32 | 28.54 | 29.28 | 115,645 | +0.20(+0.68%) |
Jul 31, 2018 | 28.34 | 29.32 | 28.19 | 29.08 | 123,815 | +0.74(+2.60%) |
Jul 30, 2018 | 28.39 | 28.88 | 27.88 | 28.34 | 67,486 | -0.10(-0.35%) |
Jul 27, 2018 | 29.13 | 29.13 | 28.34 | 28.44 | 64,637 | -0.74(-2.53%) |
Jul 26, 2018 | 28.83 | 29.32 | 28.83 | 29.18 | 55,801 | +0.34(+1.19%) |
Jul 25, 2018 | 28.49 | 28.93 | 28.44 | 28.83 | 55,294 | +0.29(+1.03%) |
Jul 24, 2018 | 28.69 | 29.03 | 28.39 | 28.54 | 77,565 | -0.10(-0.34%) |
Jul 23, 2018 | 29.18 | 29.35 | 28.59 | 28.64 | 69,432 | -0.69(-2.35%) |
Jul 20, 2018 | 29.32 | 29.47 | 29.18 | 29.32 | 64,347 | -0.05(-0.17%) |
Jul 19, 2018 | 29.03 | 29.67 | 28.88 | 29.37 | 96,796 | +0.25(+0.84%) |
Jul 18, 2018 | 28.59 | 29.28 | 28.39 | 29.13 | 114,875 | +0.49(+1.72%) |
Jul 17, 2018 | 28.44 | 28.74 | 28.44 | 28.64 | 58,137 | +0.15(+0.52%) |
Jul 16, 2018 | 28.78 | 28.78 | 28.24 | 28.49 | 78,490 | -0.25(-0.85%) |
Jul 13, 2018 | 28.15 | 28.78 | 28.15 | 28.74 | 33,869 | +0.44(+1.56%) |
Jul 12, 2018 | 28.64 | 28.69 | 27.95 | 28.29 | 109,998 | -0.49(-1.71%) |
Jul 11, 2018 | 29.47 | 29.82 | 28.74 | 28.78 | 74,104 | -0.79(-2.66%) |
Jul 10, 2018 | 29.82 | 30.06 | 29.37 | 29.57 | 82,453 | -0.25(-0.82%) |
Jul 09, 2018 | 29.42 | 29.99 | 29.42 | 29.82 | 72,758 | +0.44(+1.51%) |
Jul 06, 2018 | 29.52 | 29.67 | 29.28 | 29.37 | 72,802 | -0.10(-0.33%) |
Jul 05, 2018 | 29.28 | 29.50 | 28.98 | 29.47 | 90,219 | +0.39(+1.35%) |
Jul 03, 2018 | 29.08 | 29.08 | 29.08 | 0 | -0.05(-0.17%) |