Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 30.58 | 31.25 | 30.58 | 31.05 | 2,600 | +0.30(+0.98%) |
Sep 27, 2018 | 30.94 | 30.94 | 30.70 | 30.75 | 560 | -0.25(-0.81%) |
Sep 26, 2018 | 30.95 | 31.00 | 30.50 | 31.00 | 3,963 | +0.22(+0.71%) |
Sep 25, 2018 | 30.92 | 30.92 | 30.47 | 30.78 | 2,949 | +0.26(+0.85%) |
Sep 24, 2018 | 31.01 | 31.01 | 30.03 | 30.52 | 3,585 | -0.48(-1.55%) |
Sep 21, 2018 | 30.17 | 31.00 | 29.90 | 31.00 | 8,500 | +0.90(+2.99%) |
Sep 20, 2018 | 30.04 | 30.10 | 29.68 | 30.10 | 2,985 | +0.26(+0.87%) |
Sep 19, 2018 | 29.07 | 29.86 | 29.07 | 29.84 | 2,543 | +1.07(+3.72%) |
Sep 18, 2018 | 29.21 | 29.21 | 28.34 | 28.77 | 1,519 | +0.14(+0.51%) |
Sep 17, 2018 | 28.69 | 28.96 | 28.60 | 28.62 | 5,331 | +0.37(+1.32%) |
Sep 14, 2018 | 28.23 | 28.50 | 28.23 | 28.25 | 7,400 | +0.46(+1.66%) |
Sep 13, 2018 | 28.23 | 28.23 | 27.79 | 27.79 | 2,957 | +0.13(+0.49%) |
Sep 12, 2018 | 27.37 | 27.86 | 27.37 | 27.66 | 3,610 | +0.43(+1.58%) |
Sep 11, 2018 | 26.78 | 27.40 | 26.78 | 27.23 | 386 | +0.23(+0.83%) |
Sep 10, 2018 | 27.07 | 27.47 | 27.00 | 27.00 | 1,474 | -0.23(-0.83%) |
Sep 07, 2018 | 27.57 | 27.57 | 27.04 | 27.23 | 1,900 | +0.29(+1.06%) |
Sep 06, 2018 | 26.91 | 26.99 | 26.79 | 26.94 | 3,350 | -0.03(-0.10%) |
Sep 05, 2018 | 27.58 | 27.58 | 26.75 | 26.97 | 5,223 | -0.60(-2.18%) |
Sep 04, 2018 | 28.05 | 28.05 | 27.35 | 27.57 | 4,722 | +0.13(+0.46%) |
Aug 31, 2018 | 27.44 | 27.44 | 27.44 | 0 | +1.86(+7.27%) | |
Aug 30, 2018 | 25.61 | 25.82 | 25.54 | 25.58 | 515 | -0.22(-0.85%) |
Aug 29, 2018 | 26.63 | 26.63 | 25.44 | 25.80 | 4,041 | -0.89(-3.33%) |
Aug 28, 2018 | 27.14 | 27.29 | 26.50 | 26.69 | 2,363 | +0.80(+3.09%) |
Aug 27, 2018 | 25.86 | 26.07 | 25.86 | 25.89 | 3,291 | +0.01(+0.03%) |
Aug 24, 2018 | 25.50 | 26.05 | 25.50 | 25.88 | 900 | +0.13(+0.52%) |
Aug 23, 2018 | 25.46 | 26.03 | 25.46 | 25.75 | 768 | -0.26(-0.99%) |
Aug 22, 2018 | 25.95 | 26.20 | 25.89 | 26.00 | 2,935 | +0.63(+2.50%) |
Aug 21, 2018 | 25.03 | 25.37 | 24.83 | 25.37 | 1,085 | +0.37(+1.48%) |
Aug 20, 2018 | 24.70 | 25.46 | 24.70 | 25.00 | 4,753 | -0.05(-0.20%) |
Aug 17, 2018 | 26.19 | 26.19 | 24.84 | 25.05 | 1,200 | -0.16(-0.63%) |
Aug 16, 2018 | 25.00 | 25.45 | 24.75 | 25.21 | 11,653 | +0.22(+0.89%) |
Aug 15, 2018 | 24.90 | 25.02 | 24.75 | 24.99 | 1,452 | -0.07(-0.29%) |
Aug 14, 2018 | 25.02 | 25.38 | 24.98 | 25.06 | 1,786 | -0.59(-2.29%) |
Aug 13, 2018 | 25.83 | 25.83 | 25.28 | 25.65 | 7,625 | -0.51(-1.94%) |
Aug 10, 2018 | 26.40 | 26.40 | 26.01 | 26.16 | 2,100 | -0.38(-1.43%) |
Aug 09, 2018 | 26.56 | 26.60 | 26.50 | 26.54 | 3,973 | +0.04(+0.13%) |
Aug 08, 2018 | 27.27 | 27.27 | 26.50 | 26.50 | 1,987 | -0.65(-2.39%) |
Aug 07, 2018 | 27.50 | 27.50 | 27.00 | 27.15 | 3,020 | +0.55(+2.06%) |
Aug 06, 2018 | 26.91 | 26.91 | 26.38 | 26.60 | 6,670 | +0.30(+1.13%) |
Aug 03, 2018 | 26.32 | 26.32 | 26.00 | 26.30 | 1,400 | -0.21(-0.79%) |
Aug 02, 2018 | 26.70 | 26.77 | 26.31 | 26.52 | 2,428 | -0.31(-1.17%) |
Aug 01, 2018 | 27.32 | 27.32 | 26.83 | 26.83 | 3,719 | -0.46(-1.69%) |
Jul 31, 2018 | 26.87 | 27.40 | 26.87 | 27.29 | 13,141 | +1.03(+3.93%) |
Jul 30, 2018 | 26.46 | 26.75 | 26.06 | 26.26 | 4,181 | +0.06(+0.22%) |
Jul 27, 2018 | 26.18 | 26.87 | 26.18 | 26.20 | 3,300 | -0.75(-2.78%) |
Jul 26, 2018 | 26.94 | 26.95 | 26.89 | 26.95 | 3,670 | +0.10(+0.37%) |
Jul 25, 2018 | 26.64 | 26.99 | 26.64 | 26.85 | 1,814 | +0.40(+1.52%) |
Jul 24, 2018 | 26.18 | 26.75 | 26.17 | 26.45 | 5,287 | +0.40(+1.54%) |
Jul 23, 2018 | 25.45 | 26.18 | 25.45 | 26.05 | 6,076 | +0.09(+0.35%) |
Jul 20, 2018 | 25.98 | 25.98 | 25.75 | 25.96 | 1,068 | -0.02(-0.07%) |
Jul 19, 2018 | 25.95 | 26.00 | 25.75 | 25.98 | 4,679 | +0.33(+1.27%) |
Jul 18, 2018 | 25.69 | 25.70 | 25.50 | 25.65 | 6,147 | +0.39(+1.56%) |
Jul 17, 2018 | 24.53 | 25.26 | 24.53 | 25.25 | 10,938 | +0.65(+2.66%) |
Jul 16, 2018 | 24.58 | 24.60 | 24.37 | 24.60 | 6,971 | +0.19(+0.78%) |
Jul 13, 2018 | 24.10 | 24.53 | 24.00 | 24.41 | 4,326 | +0.26(+1.08%) |
Jul 12, 2018 | 24.31 | 24.31 | 23.58 | 24.15 | 2,650 | -0.14(-0.58%) |
Jul 11, 2018 | 24.25 | 24.32 | 24.10 | 24.29 | 11,452 | +0.02(+0.10%) |
Jul 10, 2018 | 24.20 | 24.43 | 24.16 | 24.27 | 3,502 | +0.46(+1.95%) |
Jul 09, 2018 | 24.13 | 24.13 | 23.77 | 23.80 | 764 | -0.16(-0.67%) |
Jul 06, 2018 | 23.73 | 24.25 | 23.70 | 23.96 | 6,007 | +0.09(+0.38%) |
Jul 05, 2018 | 24.29 | 24.29 | 23.57 | 23.87 | 6,025 | -1.23(-4.90%) |
Jul 03, 2018 | 25.10 | 25.10 | 25.10 | 0 | -0.15(-0.59%) |