Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 28.19 | 28.19 | 28.09 | 28.11 | 2,200 | -0.11(-0.40%) |
Sep 27, 2018 | 28.20 | 28.24 | 28.09 | 28.22 | 3,025 | -0.27(-0.94%) |
Sep 26, 2018 | 28.34 | 28.49 | 28.34 | 28.49 | 889 | +0.44(+1.57%) |
Sep 25, 2018 | 28.04 | 28.05 | 28.01 | 28.05 | 2,054 | +0.10(+0.34%) |
Sep 24, 2018 | 28.09 | 28.09 | 27.93 | 27.96 | 3,933 | -0.41(-1.46%) |
Sep 21, 2018 | 28.39 | 28.47 | 28.37 | 28.37 | 3,706 | +0.34(+1.22%) |
Sep 20, 2018 | 27.95 | 28.05 | 27.86 | 28.03 | 3,999 | +0.27(+0.98%) |
Sep 19, 2018 | 27.63 | 27.77 | 27.63 | 27.76 | 855 | +0.55(+2.02%) |
Sep 18, 2018 | 27.02 | 27.22 | 26.78 | 27.21 | 3,628 | +0.43(+1.62%) |
Sep 17, 2018 | 26.94 | 26.94 | 26.73 | 26.77 | 5,611 | -0.27(-0.99%) |
Sep 14, 2018 | 27.36 | 27.36 | 26.95 | 27.04 | 7,876 | -0.38(-1.39%) |
Sep 13, 2018 | 27.27 | 27.42 | 27.27 | 27.42 | 6,249 | +0.47(+1.73%) |
Sep 12, 2018 | 26.38 | 27.00 | 26.38 | 26.95 | 5,816 | +0.45(+1.69%) |
Sep 11, 2018 | 26.30 | 26.51 | 26.16 | 26.51 | 4,888 | -0.18(-0.68%) |
Sep 10, 2018 | 26.86 | 26.86 | 26.67 | 26.69 | 5,621 | -0.35(-1.31%) |
Sep 07, 2018 | 27.04 | 27.24 | 26.92 | 27.04 | 7,065 | -0.20(-0.72%) |
Sep 06, 2018 | 27.29 | 27.41 | 27.08 | 27.24 | 7,748 | -0.06(-0.23%) |
Sep 05, 2018 | 27.58 | 27.58 | 27.30 | 27.30 | 5,348 | -0.64(-2.29%) |
Sep 04, 2018 | 28.21 | 28.21 | 27.92 | 27.94 | 4,556 | -0.22(-0.77%) |
Aug 31, 2018 | 28.16 | 28.16 | 28.16 | 0 | +0.17(+0.62%) | |
Aug 30, 2018 | 28.43 | 28.43 | 27.98 | 27.98 | 3,365 | -0.89(-3.07%) |
Aug 29, 2018 | 28.71 | 28.87 | 28.71 | 28.87 | 2,660 | +0.09(+0.33%) |
Aug 28, 2018 | 28.97 | 28.97 | 28.74 | 28.77 | 4,060 | -0.25(-0.86%) |
Aug 27, 2018 | 28.76 | 29.04 | 28.76 | 29.02 | 1,559 | +0.70(+2.47%) |
Aug 24, 2018 | 28.07 | 28.36 | 28.07 | 28.32 | 5,675 | +0.42(+1.49%) |
Aug 23, 2018 | 28.30 | 28.30 | 27.91 | 27.91 | 10,220 | -0.43(-1.50%) |
Aug 22, 2018 | 28.32 | 28.34 | 28.31 | 28.33 | 2,691 | +0.04(+0.14%) |
Aug 21, 2018 | 28.28 | 28.32 | 28.26 | 28.29 | 5,395 | +0.46(+1.64%) |
Aug 20, 2018 | 27.73 | 27.84 | 27.71 | 27.84 | 7,162 | +0.11(+0.40%) |
Aug 17, 2018 | 27.09 | 27.72 | 27.09 | 27.72 | 8,455 | +0.29(+1.05%) |
Aug 16, 2018 | 27.51 | 27.63 | 27.44 | 27.44 | 19,572 | +0.52(+1.92%) |
Aug 15, 2018 | 26.99 | 27.02 | 26.76 | 26.92 | 7,193 | -1.27(-4.50%) |
Aug 14, 2018 | 28.21 | 28.21 | 28.05 | 28.19 | 6,299 | -0.23(-0.82%) |
Aug 13, 2018 | 28.59 | 28.62 | 28.40 | 28.42 | 7,327 | -0.16(-0.54%) |
Aug 10, 2018 | 28.54 | 28.70 | 28.54 | 28.58 | 4,401 | -0.40(-1.37%) |
Aug 09, 2018 | 28.94 | 29.14 | 28.94 | 28.97 | 6,370 | +0.47(+1.64%) |
Aug 08, 2018 | 28.55 | 28.55 | 28.38 | 28.51 | 62,729 | -0.31(-1.08%) |
Aug 07, 2018 | 28.68 | 28.86 | 28.68 | 28.82 | 6,335 | +0.72(+2.58%) |
Aug 06, 2018 | 28.02 | 28.12 | 28.02 | 28.09 | 5,735 | -0.40(-1.41%) |
Aug 03, 2018 | 28.46 | 28.50 | 28.45 | 28.50 | 4,633 | -0.05(-0.17%) |
Aug 02, 2018 | 28.37 | 28.54 | 28.33 | 28.54 | 65,666 | -0.45(-1.55%) |
Aug 01, 2018 | 29.21 | 29.26 | 28.92 | 28.99 | 18,054 | -0.91(-3.03%) |
Jul 31, 2018 | 29.65 | 29.92 | 29.58 | 29.90 | 6,408 | +0.26(+0.87%) |
Jul 30, 2018 | 29.94 | 29.94 | 29.63 | 29.64 | 3,474 | -0.22(-0.72%) |
Jul 27, 2018 | 30.10 | 30.11 | 29.79 | 29.86 | 4,748 | -0.21(-0.70%) |
Jul 26, 2018 | 29.96 | 30.15 | 29.96 | 30.07 | 7,775 | -0.50(-1.64%) |
Jul 25, 2018 | 30.43 | 30.57 | 30.34 | 30.57 | 4,212 | +0.34(+1.13%) |
Jul 24, 2018 | 30.27 | 30.32 | 30.20 | 30.23 | 3,758 | +0.61(+2.07%) |
Jul 23, 2018 | 29.54 | 29.61 | 29.52 | 29.61 | 11,912 | -0.04(-0.15%) |
Jul 20, 2018 | 29.67 | 29.68 | 29.63 | 29.66 | 3,894 | +0.47(+1.60%) |
Jul 19, 2018 | 29.16 | 29.30 | 29.13 | 29.19 | 15,086 | -0.44(-1.47%) |
Jul 18, 2018 | 29.56 | 29.63 | 29.55 | 29.63 | 2,452 | -0.17(-0.56%) |
Jul 17, 2018 | 29.63 | 29.81 | 29.62 | 29.79 | 18,365 | -0.01(-0.03%) |
Jul 16, 2018 | 29.79 | 29.80 | 29.77 | 29.80 | 865 | -0.10(-0.35%) |
Jul 13, 2018 | 29.96 | 29.98 | 29.91 | 29.91 | 7,002 | -0.12(-0.40%) |
Jul 12, 2018 | 30.15 | 30.15 | 29.95 | 30.03 | 4,411 | +0.36(+1.23%) |
Jul 11, 2018 | 29.79 | 29.79 | 29.66 | 29.66 | 1,006 | -0.43(-1.44%) |
Jul 10, 2018 | 30.10 | 30.13 | 30.06 | 30.10 | 2,899 | -0.19(-0.63%) |
Jul 09, 2018 | 29.94 | 30.32 | 29.94 | 30.29 | 6,925 | +0.73(+2.48%) |
Jul 06, 2018 | 29.17 | 29.63 | 29.17 | 29.55 | 11,883 | +0.37(+1.27%) |
Jul 05, 2018 | 29.50 | 29.50 | 29.11 | 29.18 | 14,887 | -0.43(-1.44%) |
Jul 03, 2018 | 29.61 | 29.61 | 29.61 | 0 | +0.21(+0.72%) |