Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 29.35 | 29.49 | 29.32 | 29.45 | 52,192 | +0.09(+0.29%) |
Sep 27, 2018 | 29.08 | 29.37 | 29.08 | 29.36 | 32,493 | +0.31(+1.05%) |
Sep 26, 2018 | 29.67 | 29.67 | 29.02 | 29.06 | 61,070 | -0.61(-2.06%) |
Sep 25, 2018 | 29.55 | 29.77 | 29.46 | 29.67 | 34,759 | +0.11(+0.37%) |
Sep 24, 2018 | 29.82 | 29.88 | 29.53 | 29.56 | 40,837 | -0.26(-0.87%) |
Sep 21, 2018 | 29.58 | 29.82 | 29.54 | 29.82 | 145,602 | +0.21(+0.71%) |
Sep 20, 2018 | 29.49 | 29.61 | 29.25 | 29.61 | 31,875 | +0.20(+0.69%) |
Sep 19, 2018 | 29.43 | 29.60 | 29.31 | 29.40 | 50,234 | -0.11(-0.37%) |
Sep 18, 2018 | 29.62 | 29.62 | 29.32 | 29.51 | 44,368 | -0.05(-0.16%) |
Sep 17, 2018 | 29.55 | 29.65 | 29.25 | 29.56 | 42,365 | +0.01(+0.03%) |
Sep 14, 2018 | 29.75 | 29.86 | 29.53 | 29.55 | 32,029 | -0.11(-0.37%) |
Sep 13, 2018 | 29.66 | 29.89 | 29.61 | 29.66 | 36,196 | +0.08(+0.26%) |
Sep 12, 2018 | 29.43 | 29.71 | 29.39 | 29.58 | 33,156 | +0.17(+0.59%) |
Sep 11, 2018 | 29.46 | 29.52 | 29.25 | 29.41 | 33,009 | -0.11(-0.37%) |
Sep 10, 2018 | 29.58 | 29.65 | 29.27 | 29.52 | 28,666 | +0.04(+0.13%) |
Sep 07, 2018 | 29.40 | 29.50 | 29.18 | 29.48 | 39,686 | +0.06(+0.21%) |
Sep 06, 2018 | 29.79 | 29.79 | 29.24 | 29.42 | 53,033 | -0.33(-1.11%) |
Sep 05, 2018 | 29.60 | 29.91 | 29.52 | 29.75 | 44,479 | +0.17(+0.58%) |
Sep 04, 2018 | 29.32 | 29.65 | 28.84 | 29.57 | 110,259 | +0.24(+0.83%) |
Aug 31, 2018 | 29.33 | 29.33 | 29.33 | 0 | -0.51(-1.71%) | |
Aug 30, 2018 | 29.81 | 29.97 | 29.65 | 29.84 | 44,146 | +0.07(+0.24%) |
Aug 29, 2018 | 29.89 | 29.97 | 29.76 | 29.77 | 49,916 | -0.12(-0.39%) |
Aug 28, 2018 | 29.86 | 29.90 | 29.79 | 29.89 | 58,603 | -0.01(-0.03%) |
Aug 27, 2018 | 29.90 | 30.02 | 29.82 | 29.90 | 41,806 | +0.02(+0.08%) |
Aug 24, 2018 | 29.93 | 29.97 | 29.82 | 29.87 | 28,456 | -0.02(-0.08%) |
Aug 23, 2018 | 29.97 | 30.08 | 29.82 | 29.90 | 36,871 | -0.11(-0.37%) |
Aug 22, 2018 | 29.83 | 30.04 | 29.82 | 30.01 | 58,910 | +0.09(+0.29%) |
Aug 21, 2018 | 29.59 | 30.12 | 29.53 | 29.92 | 62,090 | +0.30(+1.01%) |
Aug 20, 2018 | 30.06 | 30.11 | 29.61 | 29.62 | 89,964 | -0.34(-1.12%) |
Aug 17, 2018 | 29.90 | 30.13 | 29.80 | 29.96 | 76,820 | -0.03(-0.10%) |
Aug 16, 2018 | 29.86 | 30.25 | 29.79 | 29.99 | 87,499 | +0.02(+0.05%) |
Aug 15, 2018 | 30.05 | 30.05 | 29.43 | 29.97 | 146,475 | -0.11(-0.36%) |
Aug 14, 2018 | 29.66 | 30.16 | 29.61 | 30.08 | 107,780 | +0.47(+1.58%) |
Aug 13, 2018 | 29.41 | 29.67 | 29.14 | 29.61 | 88,681 | +0.34(+1.16%) |
Aug 10, 2018 | 29.21 | 29.57 | 29.21 | 29.27 | 57,769 | -0.01(-0.03%) |
Aug 09, 2018 | 29.05 | 29.32 | 28.98 | 29.28 | 67,418 | +0.23(+0.79%) |
Aug 08, 2018 | 29.26 | 29.37 | 29.02 | 29.05 | 75,940 | -0.22(-0.74%) |
Aug 07, 2018 | 29.51 | 29.80 | 29.23 | 29.27 | 61,688 | -0.20(-0.68%) |
Aug 06, 2018 | 29.27 | 29.53 | 29.24 | 29.47 | 72,050 | +0.32(+1.08%) |
Aug 03, 2018 | 29.67 | 30.07 | 28.94 | 29.15 | 109,684 | -0.52(-1.76%) |
Aug 02, 2018 | 29.37 | 30.33 | 29.37 | 29.67 | 207,732 | +0.46(+1.58%) |
Aug 01, 2018 | 29.23 | 29.36 | 28.89 | 29.21 | 67,741 | -0.02(-0.05%) |
Jul 31, 2018 | 29.04 | 29.44 | 28.98 | 29.23 | 71,320 | +0.32(+1.09%) |
Jul 30, 2018 | 28.81 | 29.04 | 28.69 | 28.91 | 46,137 | +0.15(+0.53%) |
Jul 27, 2018 | 29.17 | 29.17 | 28.69 | 28.76 | 58,159 | -0.40(-1.37%) |
Jul 26, 2018 | 28.71 | 29.24 | 28.66 | 29.16 | 53,310 | +0.48(+1.66%) |
Jul 25, 2018 | 28.84 | 29.02 | 28.53 | 28.68 | 81,763 | -0.15(-0.53%) |
Jul 24, 2018 | 29.01 | 29.05 | 28.77 | 28.84 | 56,162 | -0.19(-0.66%) |
Jul 23, 2018 | 28.94 | 29.06 | 28.82 | 29.03 | 61,593 | +0.05(+0.16%) |
Jul 20, 2018 | 29.30 | 29.30 | 28.94 | 28.98 | 33,472 | -0.32(-1.10%) |
Jul 19, 2018 | 28.94 | 29.60 | 28.94 | 29.31 | 92,310 | +0.39(+1.36%) |
Jul 18, 2018 | 29.15 | 29.15 | 28.82 | 28.91 | 79,580 | -0.26(-0.90%) |
Jul 17, 2018 | 29.29 | 29.53 | 29.14 | 29.18 | 57,371 | -0.09(-0.32%) |
Jul 16, 2018 | 29.35 | 29.35 | 29.10 | 29.27 | 69,596 | -0.08(-0.29%) |
Jul 13, 2018 | 29.12 | 29.62 | 29.04 | 29.35 | 87,886 | +0.22(+0.76%) |
Jul 12, 2018 | 29.10 | 29.19 | 28.75 | 29.13 | 53,886 | +0.02(+0.08%) |
Jul 11, 2018 | 29.11 | 29.29 | 29.02 | 29.11 | 103,221 | -0.01(-0.03%) |
Jul 10, 2018 | 29.14 | 29.24 | 28.97 | 29.11 | 44,343 | -0.09(-0.32%) |
Jul 09, 2018 | 29.31 | 29.31 | 28.98 | 29.21 | 62,897 | +0.05(+0.16%) |
Jul 06, 2018 | 29.27 | 29.35 | 29.06 | 29.16 | 45,317 | -0.09(-0.32%) |
Jul 05, 2018 | 29.18 | 29.28 | 29.09 | 29.25 | 32,218 | +0.08(+0.26%) |
Jul 03, 2018 | 29.18 | 29.18 | 29.18 | 0 | +0.36(+1.25%) |