Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 29.92 | 30.18 | 29.92 | 30.01 | 27,069 | -0.01(-0.03%) |
Sep 27, 2018 | 30.04 | 30.10 | 29.95 | 30.01 | 20,737 | -0.15(-0.49%) |
Sep 26, 2018 | 30.17 | 30.44 | 30.06 | 30.16 | 101,269 | -0.02(-0.05%) |
Sep 25, 2018 | 30.10 | 30.19 | 30.10 | 30.18 | 58,222 | +0.13(+0.43%) |
Sep 24, 2018 | 30.05 | 30.32 | 30.02 | 30.05 | 39,556 | -0.14(-0.46%) |
Sep 21, 2018 | 30.11 | 30.32 | 30.03 | 30.18 | 136,453 | +0.15(+0.49%) |
Sep 20, 2018 | 29.77 | 30.12 | 29.74 | 30.04 | 31,591 | +0.51(+1.73%) |
Sep 19, 2018 | 29.32 | 29.58 | 29.06 | 29.53 | 54,080 | +0.48(+1.65%) |
Sep 18, 2018 | 28.76 | 29.12 | 28.75 | 29.05 | 97,177 | +0.34(+1.19%) |
Sep 17, 2018 | 28.49 | 28.95 | 28.48 | 28.71 | 60,911 | -0.18(-0.62%) |
Sep 14, 2018 | 28.88 | 28.95 | 28.78 | 28.88 | 29,530 | +0.05(+0.17%) |
Sep 13, 2018 | 28.97 | 29.19 | 28.77 | 28.84 | 77,532 | +0.07(+0.25%) |
Sep 12, 2018 | 28.42 | 28.89 | 28.42 | 28.76 | 158,793 | +0.37(+1.29%) |
Sep 11, 2018 | 28.37 | 28.46 | 28.19 | 28.40 | 73,011 | -0.12(-0.43%) |
Sep 10, 2018 | 28.86 | 28.86 | 28.48 | 28.52 | 62,799 | -0.26(-0.90%) |
Sep 07, 2018 | 28.73 | 28.82 | 28.56 | 28.78 | 37,158 | -0.03(-0.11%) |
Sep 06, 2018 | 29.14 | 29.30 | 28.81 | 28.81 | 134,863 | -0.47(-1.61%) |
Sep 05, 2018 | 29.06 | 29.28 | 28.98 | 29.28 | 239,588 | -0.03(-0.11%) |
Sep 04, 2018 | 29.62 | 29.74 | 29.30 | 29.32 | 403,566 | -0.72(-2.41%) |
Aug 31, 2018 | 30.04 | 30.04 | 30.04 | 0 | +0.11(+0.35%) | |
Aug 30, 2018 | 30.63 | 30.63 | 29.75 | 29.93 | 254,581 | -0.90(-2.93%) |
Aug 29, 2018 | 30.62 | 30.88 | 30.62 | 30.84 | 43,400 | +0.01(+0.03%) |
Aug 28, 2018 | 31.00 | 31.00 | 30.71 | 30.83 | 81,143 | -0.05(-0.16%) |
Aug 27, 2018 | 30.88 | 30.96 | 30.78 | 30.88 | 23,387 | +0.28(+0.90%) |
Aug 24, 2018 | 30.46 | 30.61 | 30.31 | 30.60 | 31,375 | +0.45(+1.48%) |
Aug 23, 2018 | 30.36 | 30.38 | 30.11 | 30.15 | 45,551 | -0.32(-1.04%) |
Aug 22, 2018 | 30.37 | 30.49 | 30.27 | 30.47 | 13,781 | +0.15(+0.48%) |
Aug 21, 2018 | 30.41 | 30.51 | 30.32 | 30.32 | 37,364 | -0.04(-0.13%) |
Aug 20, 2018 | 30.30 | 30.50 | 30.29 | 30.36 | 28,054 | +0.15(+0.51%) |
Aug 17, 2018 | 29.86 | 30.23 | 29.86 | 30.21 | 108,892 | +0.16(+0.54%) |
Aug 16, 2018 | 30.27 | 30.40 | 30.00 | 30.05 | 79,763 | -0.07(-0.22%) |
Aug 15, 2018 | 30.60 | 30.78 | 30.05 | 30.11 | 93,055 | -0.96(-3.09%) |
Aug 14, 2018 | 31.31 | 31.31 | 31.01 | 31.07 | 171,215 | +0.09(+0.29%) |
Aug 13, 2018 | 31.53 | 31.56 | 30.96 | 30.98 | 75,811 | -0.54(-1.73%) |
Aug 10, 2018 | 31.44 | 31.75 | 31.44 | 31.53 | 38,758 | -0.47(-1.46%) |
Aug 09, 2018 | 32.00 | 32.09 | 31.83 | 31.99 | 17,972 | +0.17(+0.53%) |
Aug 08, 2018 | 32.12 | 32.12 | 31.79 | 31.83 | 24,998 | -0.13(-0.41%) |
Aug 07, 2018 | 32.00 | 32.22 | 31.91 | 31.96 | 49,220 | +0.15(+0.46%) |
Aug 06, 2018 | 32.18 | 32.18 | 31.75 | 31.81 | 77,771 | -0.41(-1.29%) |
Aug 03, 2018 | 32.06 | 32.31 | 31.92 | 32.22 | 47,125 | +0.41(+1.30%) |
Aug 02, 2018 | 32.33 | 32.39 | 31.79 | 31.81 | 494,834 | -0.89(-2.71%) |
Aug 01, 2018 | 33.05 | 33.05 | 32.63 | 32.70 | 173,584 | -0.32(-0.96%) |
Jul 31, 2018 | 32.95 | 33.06 | 32.74 | 33.01 | 151,276 | +0.21(+0.64%) |
Jul 30, 2018 | 32.92 | 32.92 | 32.70 | 32.80 | 19,998 | +0.05(+0.15%) |
Jul 27, 2018 | 32.90 | 32.90 | 32.68 | 32.75 | 17,225 | +0.15(+0.47%) |
Jul 26, 2018 | 32.71 | 32.97 | 32.60 | 32.60 | 68,159 | -0.45(-1.35%) |
Jul 25, 2018 | 32.77 | 33.05 | 32.63 | 33.05 | 74,852 | +0.49(+1.50%) |
Jul 24, 2018 | 32.33 | 32.63 | 32.33 | 32.56 | 16,597 | +0.52(+1.62%) |
Jul 23, 2018 | 31.75 | 32.06 | 31.75 | 32.04 | 16,556 | +0.02(+0.08%) |
Jul 20, 2018 | 32.01 | 32.07 | 31.89 | 32.01 | 26,525 | +0.22(+0.69%) |
Jul 19, 2018 | 31.78 | 32.01 | 31.67 | 31.79 | 166,239 | -0.38(-1.19%) |
Jul 18, 2018 | 31.88 | 32.20 | 31.84 | 32.18 | 127,900 | +0.16(+0.51%) |
Jul 17, 2018 | 31.25 | 32.02 | 31.25 | 32.01 | 221,062 | +0.48(+1.52%) |
Jul 16, 2018 | 31.41 | 31.56 | 31.41 | 31.53 | 21,826 | -0.11(-0.36%) |
Jul 13, 2018 | 31.23 | 31.66 | 30.97 | 31.65 | 272,648 | +0.19(+0.59%) |
Jul 12, 2018 | 31.53 | 31.53 | 31.18 | 31.46 | 230,425 | +0.24(+0.78%) |
Jul 11, 2018 | 31.72 | 31.75 | 31.18 | 31.22 | 91,186 | -0.72(-2.26%) |
Jul 10, 2018 | 32.25 | 32.25 | 31.79 | 31.94 | 50,321 | -0.41(-1.28%) |
Jul 09, 2018 | 31.96 | 32.39 | 31.95 | 32.35 | 163,805 | +0.64(+2.02%) |
Jul 06, 2018 | 31.28 | 31.78 | 31.28 | 31.71 | 129,699 | +0.33(+1.04%) |
Jul 05, 2018 | 31.60 | 31.67 | 31.36 | 31.39 | 295,994 | -0.14(-0.44%) |
Jul 03, 2018 | 31.53 | 31.53 | 31.53 | 0 | -0.04(-0.13%) |