Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 27.96 | 28.50 | 27.96 | 28.38 | 14,470 | +0.31(+1.09%) |
Sep 27, 2018 | 28.41 | 28.46 | 28.00 | 28.08 | 12,216 | -0.42(-1.48%) |
Sep 26, 2018 | 28.90 | 29.03 | 28.34 | 28.50 | 13,775 | -0.38(-1.33%) |
Sep 25, 2018 | 28.96 | 29.07 | 28.88 | 28.88 | 12,916 | +0.11(+0.40%) |
Sep 24, 2018 | 29.30 | 29.30 | 28.61 | 28.77 | 17,256 | -0.61(-2.09%) |
Sep 21, 2018 | 28.84 | 29.46 | 28.84 | 29.38 | 73,524 | +0.31(+1.06%) |
Sep 20, 2018 | 28.57 | 29.15 | 28.50 | 29.07 | 19,244 | +0.61(+2.16%) |
Sep 19, 2018 | 28.77 | 29.15 | 28.38 | 28.46 | 14,105 | -0.31(-1.07%) |
Sep 18, 2018 | 29.11 | 29.11 | 28.31 | 28.77 | 14,617 | -0.06(-0.19%) |
Sep 17, 2018 | 28.97 | 28.97 | 28.38 | 28.82 | 17,583 | -0.07(-0.26%) |
Sep 14, 2018 | 28.71 | 29.05 | 28.55 | 28.90 | 10,607 | +0.26(+0.91%) |
Sep 13, 2018 | 28.71 | 28.71 | 28.43 | 28.64 | 10,865 | +0.11(+0.39%) |
Sep 12, 2018 | 28.82 | 28.82 | 28.39 | 28.52 | 17,440 | -0.22(-0.78%) |
Sep 11, 2018 | 28.93 | 29.08 | 28.65 | 28.75 | 14,294 | -0.19(-0.64%) |
Sep 10, 2018 | 29.34 | 29.34 | 28.75 | 28.93 | 15,446 | -0.45(-1.52%) |
Sep 07, 2018 | 29.08 | 29.38 | 28.82 | 29.38 | 13,024 | +0.41(+1.41%) |
Sep 06, 2018 | 28.86 | 29.38 | 28.86 | 28.97 | 13,279 | -0.04(-0.13%) |
Sep 05, 2018 | 29.05 | 29.12 | 28.82 | 29.01 | 7,899 | -0.19(-0.64%) |
Sep 04, 2018 | 29.38 | 29.45 | 29.12 | 29.19 | 9,926 | -0.11(-0.38%) |
Aug 31, 2018 | 29.31 | 29.31 | 29.31 | 0 | +0.45(+1.55%) | |
Aug 30, 2018 | 28.90 | 29.19 | 28.52 | 28.86 | 16,616 | -0.07(-0.23%) |
Aug 29, 2018 | 28.93 | 28.98 | 28.78 | 28.93 | 13,522 | +0.00(+0.00%) |
Aug 28, 2018 | 29.11 | 29.11 | 28.92 | 28.93 | 15,731 | -0.15(-0.51%) |
Aug 27, 2018 | 29.30 | 29.41 | 29.07 | 29.07 | 13,446 | -0.18(-0.63%) |
Aug 24, 2018 | 29.19 | 29.41 | 29.04 | 29.26 | 15,004 | +0.07(+0.25%) |
Aug 23, 2018 | 29.11 | 29.19 | 28.85 | 29.19 | 17,726 | +0.07(+0.25%) |
Aug 22, 2018 | 29.52 | 29.59 | 29.07 | 29.11 | 21,055 | -0.37(-1.25%) |
Aug 21, 2018 | 29.63 | 29.70 | 29.37 | 29.48 | 26,859 | -0.11(-0.38%) |
Aug 20, 2018 | 29.59 | 29.67 | 29.48 | 29.59 | 8,705 | +0.07(+0.25%) |
Aug 17, 2018 | 29.52 | 29.59 | 29.37 | 29.52 | 19,194 | +0.00(+0.00%) |
Aug 16, 2018 | 29.37 | 29.55 | 29.37 | 29.52 | 14,183 | +0.26(+0.88%) |
Aug 15, 2018 | 29.48 | 29.63 | 29.26 | 29.26 | 12,023 | -0.33(-1.12%) |
Aug 14, 2018 | 29.59 | 29.59 | 29.11 | 29.59 | 22,619 | +0.41(+1.39%) |
Aug 13, 2018 | 29.48 | 29.59 | 29.19 | 29.19 | 14,183 | -0.30(-1.00%) |
Aug 10, 2018 | 29.11 | 29.59 | 28.96 | 29.48 | 13,787 | +0.18(+0.63%) |
Aug 09, 2018 | 29.22 | 29.37 | 29.15 | 29.30 | 7,339 | +0.22(+0.76%) |
Aug 08, 2018 | 28.93 | 29.07 | 28.93 | 29.07 | 4,463 | +0.07(+0.25%) |
Aug 07, 2018 | 29.22 | 29.22 | 28.82 | 29.00 | 7,900 | +0.04(+0.13%) |
Aug 06, 2018 | 29.00 | 29.11 | 28.74 | 28.96 | 9,557 | +0.00(+0.00%) |
Aug 03, 2018 | 29.55 | 29.59 | 28.85 | 28.96 | 15,544 | -0.48(-1.63%) |
Aug 02, 2018 | 28.96 | 29.55 | 28.96 | 29.44 | 26,254 | +0.52(+1.79%) |
Aug 01, 2018 | 28.70 | 29.11 | 28.52 | 28.93 | 14,675 | +0.30(+1.03%) |
Jul 31, 2018 | 29.00 | 29.00 | 28.52 | 28.63 | 17,465 | -0.11(-0.39%) |
Jul 30, 2018 | 29.04 | 29.11 | 28.70 | 28.74 | 12,426 | -0.15(-0.51%) |
Jul 27, 2018 | 29.22 | 29.40 | 28.70 | 28.89 | 15,409 | -0.26(-0.89%) |
Jul 26, 2018 | 28.85 | 29.44 | 28.85 | 29.15 | 11,430 | +0.44(+1.55%) |
Jul 25, 2018 | 28.78 | 28.78 | 28.56 | 28.70 | 13,856 | +0.15(+0.52%) |
Jul 24, 2018 | 28.56 | 28.78 | 28.41 | 28.56 | 20,586 | +0.30(+1.05%) |
Jul 23, 2018 | 28.41 | 28.41 | 28.05 | 28.26 | 14,480 | +0.11(+0.39%) |
Jul 20, 2018 | 28.00 | 28.41 | 28.00 | 28.15 | 17,912 | +0.07(+0.26%) |
Jul 19, 2018 | 27.59 | 28.22 | 27.59 | 28.08 | 17,830 | +0.44(+1.61%) |
Jul 18, 2018 | 27.87 | 27.89 | 27.45 | 27.63 | 10,429 | -0.07(-0.27%) |
Jul 17, 2018 | 28.04 | 28.11 | 27.63 | 27.71 | 18,000 | -0.26(-0.93%) |
Jul 16, 2018 | 27.74 | 27.96 | 27.74 | 27.96 | 10,313 | +0.11(+0.40%) |
Jul 13, 2018 | 27.96 | 28.00 | 27.71 | 27.85 | 19,311 | +0.00(+0.00%) |
Jul 12, 2018 | 27.96 | 27.96 | 27.65 | 27.85 | 11,666 | -0.15(-0.53%) |
Jul 11, 2018 | 28.09 | 28.15 | 27.89 | 28.00 | 8,990 | +0.11(+0.40%) |
Jul 10, 2018 | 28.45 | 28.52 | 27.78 | 27.89 | 16,403 | -0.55(-1.95%) |
Jul 09, 2018 | 27.96 | 28.52 | 27.96 | 28.45 | 18,029 | +0.48(+1.72%) |
Jul 06, 2018 | 27.85 | 28.04 | 27.85 | 27.96 | 17,499 | +0.11(+0.40%) |
Jul 05, 2018 | 27.82 | 27.95 | 27.63 | 27.85 | 22,976 | +0.07(+0.27%) |
Jul 03, 2018 | 27.78 | 27.78 | 27.78 | 0 | +0.11(+0.40%) |