Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 29.46 | 29.46 | 29.32 | 29.34 | 1,095,418 | -0.08(-0.27%) |
Sep 27, 2018 | 29.34 | 29.43 | 29.31 | 29.42 | 138,109 | +0.03(+0.12%) |
Sep 26, 2018 | 29.25 | 29.40 | 29.19 | 29.38 | 829,232 | +0.18(+0.62%) |
Sep 25, 2018 | 29.15 | 29.21 | 29.13 | 29.20 | 120,497 | -0.03(-0.12%) |
Sep 24, 2018 | 29.21 | 29.33 | 29.21 | 29.24 | 157,040 | -0.06(-0.21%) |
Sep 21, 2018 | 29.21 | 29.32 | 29.21 | 29.30 | 280,161 | -0.01(-0.03%) |
Sep 20, 2018 | 29.18 | 29.33 | 29.17 | 29.31 | 112,223 | +0.13(+0.45%) |
Sep 19, 2018 | 29.31 | 29.31 | 29.07 | 29.18 | 251,115 | -0.17(-0.59%) |
Sep 18, 2018 | 29.53 | 29.53 | 29.31 | 29.35 | 101,866 | -0.30(-1.00%) |
Sep 17, 2018 | 29.56 | 29.70 | 29.54 | 29.64 | 118,330 | +0.00(+0.00%) |
Sep 14, 2018 | 29.61 | 29.70 | 29.57 | 29.64 | 84,440 | -0.13(-0.44%) |
Sep 13, 2018 | 29.85 | 29.88 | 29.76 | 29.77 | 100,660 | +0.04(+0.15%) |
Sep 12, 2018 | 29.77 | 29.79 | 29.72 | 29.73 | 340,544 | +0.05(+0.18%) |
Sep 11, 2018 | 29.75 | 29.79 | 29.64 | 29.68 | 433,647 | -0.21(-0.70%) |
Sep 10, 2018 | 29.81 | 29.90 | 29.80 | 29.89 | 216,132 | +0.10(+0.35%) |
Sep 07, 2018 | 29.84 | 29.84 | 29.75 | 29.78 | 182,012 | -0.25(-0.84%) |
Sep 06, 2018 | 29.96 | 30.08 | 29.93 | 30.04 | 376,874 | +0.10(+0.35%) |
Sep 05, 2018 | 29.94 | 29.97 | 29.89 | 29.93 | 327,739 | -0.06(-0.20%) |
Sep 04, 2018 | 29.98 | 30.00 | 29.93 | 29.99 | 539,962 | -0.17(-0.57%) |
Aug 31, 2018 | 30.16 | 30.16 | 30.16 | 0 | -0.06(-0.20%) | |
Aug 30, 2018 | 30.25 | 30.27 | 30.18 | 30.22 | 183,719 | +0.06(+0.20%) |
Aug 29, 2018 | 30.16 | 30.19 | 30.07 | 30.16 | 127,073 | +0.03(+0.12%) |
Aug 28, 2018 | 30.16 | 30.17 | 30.09 | 30.13 | 1,424,594 | -0.16(-0.54%) |
Aug 27, 2018 | 30.36 | 30.37 | 30.28 | 30.29 | 147,430 | -0.16(-0.54%) |
Aug 24, 2018 | 30.32 | 30.47 | 30.29 | 30.46 | 1,128,704 | +0.03(+0.09%) |
Aug 23, 2018 | 30.40 | 30.45 | 30.35 | 30.43 | 2,246,558 | +0.06(+0.20%) |
Aug 22, 2018 | 30.40 | 30.42 | 30.31 | 30.37 | 125,062 | +0.10(+0.34%) |
Aug 21, 2018 | 30.24 | 30.28 | 30.19 | 30.27 | 118,560 | -0.08(-0.26%) |
Aug 20, 2018 | 30.31 | 30.37 | 30.30 | 30.35 | 143,768 | +0.20(+0.66%) |
Aug 17, 2018 | 30.19 | 30.24 | 30.10 | 30.15 | 1,347,978 | +0.03(+0.09%) |
Aug 16, 2018 | 30.13 | 30.15 | 29.98 | 30.12 | 106,485 | +0.00(+0.00%) |
Aug 15, 2018 | 30.07 | 30.17 | 30.06 | 30.12 | 143,953 | +0.17(+0.56%) |
Aug 14, 2018 | 30.04 | 30.04 | 29.93 | 29.95 | 89,302 | -0.08(-0.27%) |
Aug 13, 2018 | 29.98 | 30.08 | 29.96 | 30.03 | 629,289 | -0.04(-0.14%) |
Aug 10, 2018 | 29.99 | 30.14 | 29.99 | 30.08 | 157,960 | +0.23(+0.75%) |
Aug 09, 2018 | 29.75 | 29.88 | 29.71 | 29.85 | 172,949 | +0.22(+0.73%) |
Aug 08, 2018 | 29.61 | 29.69 | 29.59 | 29.64 | 197,574 | +0.03(+0.10%) |
Aug 07, 2018 | 29.70 | 29.70 | 29.59 | 29.61 | 512,416 | -0.14(-0.48%) |
Aug 06, 2018 | 29.79 | 29.87 | 29.74 | 29.75 | 114,440 | +0.04(+0.15%) |
Aug 03, 2018 | 29.64 | 29.74 | 29.62 | 29.71 | 458,525 | +0.13(+0.44%) |
Aug 02, 2018 | 29.60 | 29.60 | 29.51 | 29.58 | 317,529 | +0.03(+0.09%) |
Aug 01, 2018 | 29.51 | 29.63 | 29.44 | 29.55 | 374,503 | -0.22(-0.75%) |
Jul 31, 2018 | 29.81 | 29.81 | 29.75 | 29.77 | 321,190 | +0.16(+0.53%) |
Jul 30, 2018 | 29.59 | 29.71 | 29.59 | 29.62 | 373,467 | -0.11(-0.38%) |
Jul 27, 2018 | 29.82 | 29.82 | 29.70 | 29.73 | 133,105 | +0.05(+0.17%) |
Jul 26, 2018 | 29.79 | 29.82 | 29.65 | 29.68 | 140,424 | -0.05(-0.17%) |
Jul 25, 2018 | 29.87 | 29.90 | 29.67 | 29.73 | 93,550 | -0.05(-0.17%) |
Jul 24, 2018 | 29.69 | 29.80 | 29.64 | 29.78 | 162,190 | +0.09(+0.29%) |
Jul 23, 2018 | 29.95 | 29.95 | 29.66 | 29.69 | 295,414 | -0.34(-1.12%) |
Jul 20, 2018 | 30.23 | 30.23 | 30.00 | 30.03 | 1,099,147 | -0.35(-1.17%) |
Jul 19, 2018 | 30.25 | 30.40 | 30.25 | 30.39 | 93,332 | +0.17(+0.57%) |
Jul 18, 2018 | 30.34 | 30.34 | 30.19 | 30.21 | 955,966 | -0.11(-0.37%) |
Jul 17, 2018 | 30.40 | 30.41 | 30.30 | 30.33 | 98,368 | -0.04(-0.14%) |
Jul 16, 2018 | 30.38 | 30.38 | 30.24 | 30.37 | 274,283 | -0.11(-0.37%) |
Jul 13, 2018 | 30.46 | 30.52 | 30.46 | 30.48 | 439,594 | +0.08(+0.26%) |
Jul 12, 2018 | 30.38 | 30.44 | 30.36 | 30.40 | 261,536 | -0.03(-0.11%) |
Jul 11, 2018 | 30.41 | 30.46 | 30.35 | 30.44 | 1,620,260 | +0.11(+0.37%) |
Jul 10, 2018 | 30.27 | 30.34 | 30.27 | 30.33 | 79,482 | +0.01(+0.03%) |
Jul 09, 2018 | 30.34 | 30.35 | 30.29 | 30.32 | 66,647 | -0.18(-0.60%) |
Jul 06, 2018 | 30.48 | 30.53 | 30.43 | 30.50 | 238,774 | +0.12(+0.40%) |
Jul 05, 2018 | 30.36 | 30.46 | 30.35 | 30.38 | 1,362,881 | +0.05(+0.17%) |
Jul 03, 2018 | 30.33 | 30.33 | 30.33 | 0 | +0.15(+0.49%) |