Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 29.11 | 29.46 | 29.11 | 29.45 | 45,876 | +0.42(+1.46%) |
Sep 27, 2018 | 28.79 | 29.15 | 28.79 | 29.03 | 47,923 | +0.29(+1.00%) |
Sep 26, 2018 | 29.12 | 29.16 | 28.73 | 28.74 | 200,553 | -0.32(-1.11%) |
Sep 25, 2018 | 29.37 | 29.37 | 29.00 | 29.06 | 130,809 | -0.34(-1.15%) |
Sep 24, 2018 | 29.60 | 29.63 | 29.40 | 29.40 | 78,014 | -0.25(-0.83%) |
Sep 21, 2018 | 29.51 | 29.75 | 29.37 | 29.64 | 74,372 | +0.11(+0.37%) |
Sep 20, 2018 | 29.47 | 29.55 | 29.23 | 29.53 | 111,918 | +0.06(+0.22%) |
Sep 19, 2018 | 30.10 | 30.10 | 29.32 | 29.47 | 188,677 | -0.62(-2.06%) |
Sep 18, 2018 | 30.12 | 30.13 | 29.97 | 30.09 | 60,845 | -0.05(-0.17%) |
Sep 17, 2018 | 30.03 | 30.17 | 29.99 | 30.14 | 89,193 | +0.10(+0.34%) |
Sep 14, 2018 | 30.12 | 30.12 | 29.82 | 30.04 | 76,032 | -0.15(-0.50%) |
Sep 13, 2018 | 29.96 | 30.20 | 29.81 | 30.19 | 69,486 | +0.23(+0.76%) |
Sep 12, 2018 | 29.96 | 30.12 | 29.92 | 29.96 | 59,507 | -0.02(-0.06%) |
Sep 11, 2018 | 30.05 | 30.10 | 29.93 | 29.98 | 68,528 | -0.08(-0.25%) |
Sep 10, 2018 | 30.00 | 30.14 | 29.96 | 30.06 | 53,447 | +0.17(+0.56%) |
Sep 07, 2018 | 30.10 | 30.10 | 29.85 | 29.89 | 99,033 | -0.35(-1.17%) |
Sep 06, 2018 | 30.10 | 30.33 | 30.04 | 30.24 | 93,091 | +0.17(+0.57%) |
Sep 05, 2018 | 29.69 | 30.07 | 29.69 | 30.07 | 170,638 | +0.37(+1.26%) |
Sep 04, 2018 | 29.61 | 29.85 | 29.61 | 29.70 | 129,606 | +0.11(+0.37%) |
Aug 31, 2018 | 29.59 | 29.59 | 29.59 | 0 | -0.12(-0.40%) | |
Aug 30, 2018 | 29.71 | 29.83 | 29.61 | 29.70 | 49,452 | +0.05(+0.16%) |
Aug 29, 2018 | 29.54 | 29.67 | 29.51 | 29.66 | 129,038 | +0.22(+0.74%) |
Aug 28, 2018 | 29.52 | 29.56 | 29.40 | 29.44 | 69,950 | -0.08(-0.27%) |
Aug 27, 2018 | 29.75 | 29.81 | 29.41 | 29.52 | 180,176 | -0.19(-0.65%) |
Aug 24, 2018 | 29.57 | 29.75 | 29.48 | 29.71 | 94,981 | +0.10(+0.34%) |
Aug 23, 2018 | 29.65 | 29.79 | 29.56 | 29.61 | 86,538 | -0.01(-0.03%) |
Aug 22, 2018 | 29.86 | 29.87 | 29.54 | 29.62 | 84,385 | -0.23(-0.76%) |
Aug 21, 2018 | 29.98 | 30.02 | 29.78 | 29.85 | 100,036 | -0.19(-0.63%) |
Aug 20, 2018 | 30.21 | 30.25 | 30.00 | 30.04 | 95,324 | -0.11(-0.35%) |
Aug 17, 2018 | 30.00 | 30.27 | 29.94 | 30.14 | 225,715 | +0.13(+0.42%) |
Aug 16, 2018 | 29.65 | 30.02 | 29.62 | 30.02 | 196,124 | +0.38(+1.27%) |
Aug 15, 2018 | 29.50 | 29.85 | 29.48 | 29.64 | 185,921 | +0.19(+0.66%) |
Aug 14, 2018 | 29.42 | 29.55 | 29.34 | 29.44 | 77,973 | +0.10(+0.34%) |
Aug 13, 2018 | 29.39 | 29.40 | 29.23 | 29.34 | 67,401 | +0.03(+0.09%) |
Aug 10, 2018 | 29.46 | 29.70 | 29.32 | 29.32 | 80,918 | -0.13(-0.43%) |
Aug 09, 2018 | 29.33 | 29.47 | 29.24 | 29.44 | 60,155 | +0.13(+0.46%) |
Aug 08, 2018 | 29.36 | 29.37 | 29.21 | 29.31 | 47,674 | -0.13(-0.46%) |
Aug 07, 2018 | 29.46 | 29.47 | 29.24 | 29.44 | 114,152 | -0.03(-0.10%) |
Aug 06, 2018 | 29.46 | 29.62 | 29.44 | 29.47 | 99,740 | +0.05(+0.18%) |
Aug 03, 2018 | 29.20 | 29.49 | 29.12 | 29.42 | 115,836 | +0.28(+0.95%) |
Aug 02, 2018 | 28.98 | 29.20 | 28.87 | 29.14 | 261,774 | +0.12(+0.40%) |
Aug 01, 2018 | 29.12 | 29.12 | 28.77 | 29.02 | 85,316 | -0.22(-0.75%) |
Jul 31, 2018 | 29.04 | 29.26 | 28.97 | 29.24 | 1,053,071 | +0.31(+1.07%) |
Jul 30, 2018 | 29.06 | 29.06 | 28.86 | 28.93 | 221,023 | -0.16(-0.55%) |
Jul 27, 2018 | 29.22 | 29.33 | 28.99 | 29.09 | 37,658 | -0.13(-0.46%) |
Jul 26, 2018 | 29.01 | 29.28 | 29.01 | 29.23 | 62,786 | +0.34(+1.19%) |
Jul 25, 2018 | 28.82 | 29.03 | 28.80 | 28.88 | 104,641 | +0.04(+0.15%) |
Jul 24, 2018 | 28.73 | 28.89 | 28.37 | 28.84 | 73,353 | +0.06(+0.22%) |
Jul 23, 2018 | 28.95 | 28.99 | 28.66 | 28.78 | 88,130 | -0.17(-0.59%) |
Jul 20, 2018 | 29.14 | 29.14 | 28.77 | 28.95 | 73,687 | -0.21(-0.72%) |
Jul 19, 2018 | 28.94 | 29.29 | 28.94 | 29.16 | 84,332 | +0.29(+0.99%) |
Jul 18, 2018 | 28.97 | 28.97 | 28.75 | 28.87 | 75,072 | -0.13(-0.46%) |
Jul 17, 2018 | 29.11 | 29.13 | 28.99 | 29.01 | 88,018 | -0.04(-0.14%) |
Jul 16, 2018 | 29.04 | 29.09 | 28.91 | 29.05 | 295,025 | -0.03(-0.09%) |
Jul 13, 2018 | 29.09 | 29.10 | 28.89 | 29.08 | 69,225 | +0.02(+0.06%) |
Jul 12, 2018 | 29.10 | 29.10 | 28.91 | 29.06 | 223,616 | -0.02(-0.06%) |
Jul 11, 2018 | 28.83 | 29.10 | 28.83 | 29.08 | 78,761 | +0.26(+0.90%) |
Jul 10, 2018 | 28.47 | 28.95 | 28.29 | 28.82 | 230,522 | +0.29(+1.00%) |
Jul 09, 2018 | 29.45 | 29.45 | 28.45 | 28.53 | 423,461 | -0.90(-3.07%) |
Jul 06, 2018 | 29.25 | 29.47 | 29.22 | 29.43 | 99,945 | +0.22(+0.77%) |
Jul 05, 2018 | 29.08 | 29.21 | 28.95 | 29.21 | 246,353 | +0.16(+0.55%) |
Jul 03, 2018 | 29.05 | 29.05 | 29.05 | 0 | +0.11(+0.38%) |