Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 30.21 | 30.50 | 30.18 | 30.44 | 146,668 | +0.10(+0.33%) |
Sep 27, 2018 | 30.37 | 30.45 | 30.29 | 30.34 | 421,746 | +0.01(+0.03%) |
Sep 26, 2018 | 30.65 | 30.65 | 30.29 | 30.33 | 201,082 | -0.28(-0.93%) |
Sep 25, 2018 | 30.62 | 30.68 | 30.57 | 30.61 | 226,286 | +0.09(+0.30%) |
Sep 24, 2018 | 30.67 | 30.67 | 30.41 | 30.52 | 357,402 | -0.16(-0.51%) |
Sep 21, 2018 | 30.89 | 30.93 | 30.63 | 30.68 | 182,051 | -0.14(-0.45%) |
Sep 20, 2018 | 30.65 | 30.82 | 30.60 | 30.81 | 157,992 | +0.27(+0.90%) |
Sep 19, 2018 | 30.66 | 30.80 | 30.44 | 30.54 | 174,341 | -0.12(-0.39%) |
Sep 18, 2018 | 30.60 | 30.73 | 30.55 | 30.66 | 244,827 | +0.14(+0.45%) |
Sep 17, 2018 | 30.90 | 30.90 | 30.49 | 30.52 | 255,099 | -0.32(-1.03%) |
Sep 14, 2018 | 30.73 | 30.94 | 30.70 | 30.84 | 687,881 | +0.10(+0.33%) |
Sep 13, 2018 | 30.86 | 30.89 | 30.67 | 30.74 | 172,169 | +0.00(+0.00%) |
Sep 12, 2018 | 30.74 | 30.80 | 30.50 | 30.74 | 265,248 | -0.04(-0.12%) |
Sep 11, 2018 | 30.70 | 30.86 | 30.60 | 30.78 | 358,197 | +0.04(+0.12%) |
Sep 10, 2018 | 30.80 | 30.83 | 30.65 | 30.74 | 486,009 | +0.11(+0.36%) |
Sep 07, 2018 | 30.59 | 30.84 | 30.53 | 30.63 | 468,456 | -0.07(-0.24%) |
Sep 06, 2018 | 30.98 | 30.98 | 30.67 | 30.70 | 196,742 | -0.21(-0.68%) |
Sep 05, 2018 | 30.97 | 30.97 | 30.66 | 30.91 | 142,287 | -0.07(-0.24%) |
Sep 04, 2018 | 31.04 | 31.12 | 30.79 | 30.99 | 337,310 | -0.11(-0.36%) |
Aug 31, 2018 | 31.10 | 31.10 | 31.10 | 0 | +0.12(+0.39%) | |
Aug 30, 2018 | 31.01 | 31.14 | 30.91 | 30.98 | 351,798 | -0.08(-0.26%) |
Aug 29, 2018 | 30.99 | 31.11 | 30.87 | 31.06 | 346,568 | +0.10(+0.32%) |
Aug 28, 2018 | 31.00 | 31.02 | 30.81 | 30.96 | 399,876 | +0.03(+0.09%) |
Aug 27, 2018 | 30.94 | 31.10 | 30.89 | 30.93 | 221,458 | +0.08(+0.27%) |
Aug 24, 2018 | 30.79 | 30.90 | 30.76 | 30.85 | 579,649 | +0.14(+0.45%) |
Aug 23, 2018 | 30.78 | 30.84 | 30.63 | 30.71 | 140,022 | -0.08(-0.27%) |
Aug 22, 2018 | 30.71 | 30.87 | 30.68 | 30.80 | 176,142 | +0.06(+0.21%) |
Aug 21, 2018 | 30.46 | 30.82 | 30.44 | 30.73 | 235,810 | +0.34(+1.11%) |
Aug 20, 2018 | 30.40 | 30.46 | 30.23 | 30.39 | 299,850 | +0.08(+0.27%) |
Aug 17, 2018 | 30.15 | 30.33 | 30.06 | 30.31 | 254,844 | +0.16(+0.51%) |
Aug 16, 2018 | 30.03 | 30.26 | 29.99 | 30.16 | 312,406 | +0.26(+0.88%) |
Aug 15, 2018 | 30.18 | 30.18 | 29.70 | 29.89 | 6,542,906 | -0.36(-1.21%) |
Aug 14, 2018 | 30.02 | 30.29 | 30.02 | 30.26 | 140,606 | +0.34(+1.13%) |
Aug 13, 2018 | 30.17 | 30.18 | 29.84 | 29.92 | 133,026 | -0.20(-0.67%) |
Aug 10, 2018 | 30.05 | 30.30 | 30.05 | 30.12 | 172,271 | -0.10(-0.33%) |
Aug 09, 2018 | 30.16 | 30.34 | 30.16 | 30.22 | 226,451 | +0.06(+0.21%) |
Aug 08, 2018 | 30.24 | 30.24 | 29.99 | 30.16 | 192,682 | -0.05(-0.15%) |
Aug 07, 2018 | 30.29 | 30.33 | 30.18 | 30.20 | 208,408 | +0.05(+0.18%) |
Aug 06, 2018 | 29.98 | 30.17 | 29.89 | 30.15 | 117,034 | +0.23(+0.76%) |
Aug 03, 2018 | 30.07 | 30.15 | 29.82 | 29.92 | 194,642 | -0.13(-0.42%) |
Aug 02, 2018 | 29.66 | 30.05 | 29.66 | 30.05 | 242,108 | +0.26(+0.89%) |
Aug 01, 2018 | 29.79 | 29.86 | 29.57 | 29.78 | 422,251 | -0.01(-0.03%) |
Jul 31, 2018 | 29.60 | 29.91 | 29.55 | 29.79 | 818,665 | +0.30(+1.02%) |
Jul 30, 2018 | 29.70 | 29.80 | 29.49 | 29.49 | 468,726 | -0.20(-0.68%) |
Jul 27, 2018 | 30.24 | 30.29 | 29.64 | 29.69 | 613,533 | -0.54(-1.78%) |
Jul 26, 2018 | 30.13 | 30.39 | 30.13 | 30.23 | 160,898 | +0.17(+0.58%) |
Jul 25, 2018 | 30.02 | 30.08 | 29.87 | 30.06 | 181,759 | +0.05(+0.18%) |
Jul 24, 2018 | 30.48 | 30.48 | 29.89 | 30.00 | 352,484 | -0.31(-1.02%) |
Jul 23, 2018 | 30.28 | 30.39 | 30.17 | 30.31 | 318,704 | +0.01(+0.03%) |
Jul 20, 2018 | 30.39 | 30.42 | 30.27 | 30.30 | 646,403 | -0.09(-0.30%) |
Jul 19, 2018 | 30.18 | 30.45 | 30.11 | 30.39 | 168,794 | +0.15(+0.48%) |
Jul 18, 2018 | 30.17 | 30.26 | 30.02 | 30.25 | 173,410 | +0.08(+0.27%) |
Jul 17, 2018 | 30.00 | 30.23 | 30.00 | 30.17 | 323,835 | +0.15(+0.49%) |
Jul 16, 2018 | 30.23 | 30.28 | 29.89 | 30.02 | 146,639 | -0.16(-0.54%) |
Jul 13, 2018 | 30.23 | 30.37 | 30.16 | 30.18 | 256,643 | -0.04(-0.12%) |
Jul 12, 2018 | 30.27 | 30.27 | 30.02 | 30.22 | 700,088 | +0.11(+0.36%) |
Jul 11, 2018 | 30.20 | 30.33 | 30.08 | 30.11 | 277,889 | -0.24(-0.78%) |
Jul 10, 2018 | 30.56 | 30.57 | 30.21 | 30.35 | 624,950 | -0.12(-0.39%) |
Jul 09, 2018 | 30.40 | 30.48 | 30.33 | 30.47 | 242,615 | +0.18(+0.60%) |
Jul 06, 2018 | 30.07 | 30.31 | 30.00 | 30.29 | 372,778 | +0.26(+0.88%) |
Jul 05, 2018 | 29.87 | 30.02 | 29.68 | 30.02 | 647,002 | +0.33(+1.11%) |
Jul 03, 2018 | 29.69 | 29.69 | 29.69 | 0 | +0.08(+0.27%) |