Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 29.63 | 30.66 | 29.49 | 30.43 | 22,297 | +0.67(+2.25%) |
Sep 27, 2018 | 30.30 | 30.43 | 29.57 | 29.76 | 35,736 | -0.55(-1.81%) |
Sep 26, 2018 | 30.22 | 30.60 | 29.60 | 30.31 | 17,701 | +0.30(+0.99%) |
Sep 25, 2018 | 29.54 | 30.42 | 29.27 | 30.01 | 18,873 | +0.57(+1.93%) |
Sep 24, 2018 | 29.58 | 29.81 | 29.22 | 29.45 | 28,301 | -0.51(-1.69%) |
Sep 21, 2018 | 28.15 | 30.38 | 28.15 | 29.95 | 136,678 | +1.78(+6.32%) |
Sep 20, 2018 | 28.05 | 28.29 | 27.83 | 28.17 | 32,741 | +0.03(+0.11%) |
Sep 19, 2018 | 28.14 | 28.51 | 27.91 | 28.14 | 27,310 | +0.09(+0.31%) |
Sep 18, 2018 | 27.85 | 28.16 | 27.58 | 28.05 | 43,896 | +0.21(+0.75%) |
Sep 17, 2018 | 28.17 | 28.78 | 27.83 | 27.84 | 25,441 | -0.38(-1.34%) |
Sep 14, 2018 | 28.07 | 28.90 | 28.07 | 28.22 | 27,934 | +0.10(+0.37%) |
Sep 13, 2018 | 27.92 | 28.57 | 27.58 | 28.11 | 43,133 | +0.24(+0.86%) |
Sep 12, 2018 | 27.80 | 28.59 | 27.45 | 27.87 | 64,534 | +0.01(+0.03%) |
Sep 11, 2018 | 28.99 | 29.25 | 27.62 | 27.87 | 26,475 | -1.19(-4.09%) |
Sep 10, 2018 | 30.87 | 30.87 | 28.67 | 29.05 | 52,578 | -1.78(-5.77%) |
Sep 07, 2018 | 30.59 | 31.05 | 30.59 | 30.83 | 10,101 | +0.05(+0.16%) |
Sep 06, 2018 | 30.86 | 30.88 | 30.69 | 30.78 | 7,835 | -0.06(-0.21%) |
Sep 05, 2018 | 30.94 | 31.27 | 30.54 | 30.85 | 17,733 | +0.04(+0.13%) |
Sep 04, 2018 | 31.51 | 31.51 | 30.63 | 30.81 | 12,681 | -0.81(-2.56%) |
Aug 31, 2018 | 31.62 | 31.62 | 31.62 | 0 | -0.18(-0.58%) | |
Aug 30, 2018 | 31.83 | 32.00 | 31.47 | 31.80 | 9,406 | -0.06(-0.18%) |
Aug 29, 2018 | 32.20 | 32.28 | 31.64 | 31.86 | 11,227 | -0.16(-0.50%) |
Aug 28, 2018 | 32.24 | 32.25 | 31.65 | 32.02 | 16,902 | -0.29(-0.89%) |
Aug 27, 2018 | 32.72 | 32.88 | 31.79 | 32.31 | 21,839 | -0.12(-0.37%) |
Aug 24, 2018 | 32.15 | 32.79 | 32.07 | 32.43 | 10,600 | +0.56(+1.76%) |
Aug 23, 2018 | 32.46 | 32.46 | 31.87 | 31.87 | 15,286 | -0.44(-1.36%) |
Aug 22, 2018 | 32.50 | 32.68 | 32.04 | 32.31 | 9,947 | -0.21(-0.64%) |
Aug 21, 2018 | 31.93 | 32.71 | 31.25 | 32.52 | 19,234 | +0.69(+2.17%) |
Aug 20, 2018 | 31.26 | 32.06 | 31.12 | 31.83 | 13,556 | +0.59(+1.87%) |
Aug 17, 2018 | 32.03 | 32.17 | 31.24 | 31.24 | 26,936 | -0.88(-2.75%) |
Aug 16, 2018 | 32.36 | 32.38 | 31.84 | 32.12 | 13,699 | -0.07(-0.22%) |
Aug 15, 2018 | 32.40 | 32.77 | 31.59 | 32.20 | 16,514 | -0.36(-1.11%) |
Aug 14, 2018 | 32.07 | 32.56 | 31.75 | 32.56 | 21,440 | +0.49(+1.53%) |
Aug 13, 2018 | 31.82 | 32.14 | 31.51 | 32.07 | 11,223 | +0.23(+0.73%) |
Aug 10, 2018 | 32.06 | 32.08 | 31.44 | 31.83 | 7,108 | -0.51(-1.56%) |
Aug 09, 2018 | 32.47 | 32.77 | 32.03 | 32.34 | 7,219 | -0.09(-0.27%) |
Aug 08, 2018 | 32.08 | 32.68 | 31.47 | 32.43 | 2,632 | +0.21(+0.65%) |
Aug 07, 2018 | 32.52 | 32.52 | 32.16 | 32.22 | 6,993 | -0.28(-0.86%) |
Aug 06, 2018 | 32.39 | 33.01 | 32.05 | 32.50 | 19,060 | +0.11(+0.35%) |
Aug 03, 2018 | 33.08 | 33.51 | 32.04 | 32.39 | 17,458 | -0.69(-2.08%) |
Aug 02, 2018 | 32.29 | 33.48 | 32.29 | 33.08 | 15,433 | +0.75(+2.33%) |
Aug 01, 2018 | 32.64 | 33.08 | 32.32 | 32.32 | 10,265 | -0.35(-1.08%) |
Jul 31, 2018 | 32.27 | 32.84 | 31.81 | 32.68 | 22,788 | +0.52(+1.62%) |
Jul 30, 2018 | 32.09 | 32.71 | 31.93 | 32.16 | 18,820 | +0.09(+0.28%) |
Jul 27, 2018 | 32.58 | 32.85 | 31.87 | 32.07 | 16,336 | -0.65(-1.99%) |
Jul 26, 2018 | 32.14 | 33.46 | 31.63 | 32.72 | 10,215 | +0.64(+2.00%) |
Jul 25, 2018 | 32.38 | 32.60 | 31.69 | 32.08 | 17,154 | -0.40(-1.23%) |
Jul 24, 2018 | 32.34 | 32.60 | 32.12 | 32.48 | 12,662 | +0.21(+0.65%) |
Jul 23, 2018 | 32.88 | 32.91 | 32.27 | 32.27 | 15,913 | -0.81(-2.45%) |
Jul 20, 2018 | 32.03 | 33.49 | 31.66 | 33.08 | 10,699 | +1.11(+3.49%) |
Jul 19, 2018 | 32.00 | 32.56 | 31.81 | 31.96 | 10,497 | -0.07(-0.23%) |
Jul 18, 2018 | 32.24 | 32.43 | 31.82 | 32.04 | 8,376 | -0.18(-0.57%) |
Jul 17, 2018 | 32.06 | 32.48 | 31.67 | 32.22 | 7,533 | +0.15(+0.47%) |
Jul 16, 2018 | 31.91 | 32.08 | 31.59 | 32.07 | 7,669 | +0.13(+0.40%) |
Jul 13, 2018 | 31.83 | 32.28 | 31.30 | 31.94 | 13,635 | +0.36(+1.14%) |
Jul 12, 2018 | 31.88 | 30.87 | 31.58 | 25,488 | -0.10(-0.33%) | |
Jul 11, 2018 | 31.60 | 31.95 | 29.88 | 31.68 | 16,759 | +0.02(+0.08%) |
Jul 10, 2018 | 32.22 | 32.22 | 31.48 | 31.66 | 12,786 | -0.49(-1.52%) |
Jul 09, 2018 | 32.10 | 33.68 | 31.95 | 32.15 | 12,365 | +0.07(+0.23%) |
Jul 06, 2018 | 31.73 | 32.41 | 31.57 | 32.08 | 14,857 | +0.35(+1.11%) |
Jul 05, 2018 | 32.11 | 31.12 | 31.72 | 24,506 | -0.11(-0.35%) | |
Jul 03, 2018 | 31.83 | 31.83 | 31.83 | 0 | +0.02(+0.05%) |