Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 29.51 | 29.61 | 29.09 | 29.22 | 595,507 | -0.35(-1.17%) |
Sep 27, 2018 | 29.23 | 29.62 | 29.16 | 29.57 | 617,732 | +0.45(+1.53%) |
Sep 26, 2018 | 29.22 | 29.47 | 29.06 | 29.12 | 355,643 | -0.05(-0.18%) |
Sep 25, 2018 | 29.35 | 29.37 | 29.15 | 29.18 | 325,745 | -0.01(-0.03%) |
Sep 24, 2018 | 29.21 | 29.27 | 29.02 | 29.19 | 333,067 | -0.14(-0.47%) |
Sep 21, 2018 | 29.61 | 29.72 | 29.30 | 29.32 | 493,588 | -0.26(-0.88%) |
Sep 20, 2018 | 29.43 | 29.62 | 29.39 | 29.59 | 290,829 | +0.25(+0.86%) |
Sep 19, 2018 | 29.33 | 29.52 | 28.97 | 29.33 | 490,474 | -0.02(-0.08%) |
Sep 18, 2018 | 29.29 | 29.59 | 29.29 | 29.35 | 501,616 | +0.04(+0.13%) |
Sep 17, 2018 | 29.67 | 29.85 | 29.29 | 29.32 | 345,255 | -0.35(-1.19%) |
Sep 14, 2018 | 29.45 | 29.83 | 29.19 | 29.67 | 406,767 | +0.24(+0.81%) |
Sep 13, 2018 | 29.45 | 29.66 | 29.32 | 29.43 | 672,874 | -0.01(-0.03%) |
Sep 12, 2018 | 29.50 | 29.61 | 29.16 | 29.44 | 509,440 | -0.08(-0.29%) |
Sep 11, 2018 | 29.49 | 29.61 | 29.37 | 29.52 | 443,394 | -0.01(-0.03%) |
Sep 10, 2018 | 29.53 | 29.61 | 29.45 | 29.53 | 772,349 | +0.05(+0.18%) |
Sep 07, 2018 | 29.32 | 29.63 | 29.24 | 29.48 | 446,858 | -0.09(-0.31%) |
Sep 06, 2018 | 29.85 | 30.01 | 29.42 | 29.57 | 531,838 | -0.32(-1.05%) |
Sep 05, 2018 | 30.17 | 30.24 | 29.44 | 29.89 | 771,630 | -0.35(-1.17%) |
Sep 04, 2018 | 30.12 | 30.31 | 29.65 | 30.24 | 397,100 | +0.08(+0.28%) |
Aug 31, 2018 | 30.15 | 30.15 | 30.15 | 0 | -0.37(-1.21%) | |
Aug 30, 2018 | 30.11 | 30.54 | 29.96 | 30.52 | 844,261 | +0.58(+1.92%) |
Aug 29, 2018 | 29.66 | 30.13 | 29.66 | 29.95 | 616,819 | +0.27(+0.90%) |
Aug 28, 2018 | 29.78 | 29.89 | 29.56 | 29.68 | 654,709 | +0.04(+0.13%) |
Aug 27, 2018 | 29.78 | 29.83 | 29.60 | 29.64 | 728,612 | -0.01(-0.03%) |
Aug 24, 2018 | 29.70 | 29.79 | 29.44 | 29.65 | 818,606 | +0.08(+0.28%) |
Aug 23, 2018 | 29.32 | 29.68 | 29.12 | 29.57 | 675,923 | +0.30(+1.01%) |
Aug 22, 2018 | 29.27 | 29.38 | 29.19 | 29.27 | 559,963 | -0.06(-0.21%) |
Aug 21, 2018 | 29.59 | 29.59 | 29.25 | 29.33 | 414,638 | -0.14(-0.49%) |
Aug 20, 2018 | 29.63 | 29.66 | 29.37 | 29.47 | 483,625 | -0.09(-0.31%) |
Aug 17, 2018 | 29.48 | 29.64 | 29.18 | 29.57 | 469,257 | +0.04(+0.13%) |
Aug 16, 2018 | 29.54 | 29.72 | 29.47 | 29.53 | 520,548 | +0.08(+0.28%) |
Aug 15, 2018 | 29.81 | 29.82 | 29.38 | 29.44 | 1,022,346 | -0.51(-1.70%) |
Aug 14, 2018 | 29.81 | 29.99 | 29.64 | 29.95 | 934,490 | +0.26(+0.87%) |
Aug 13, 2018 | 29.70 | 29.98 | 29.52 | 29.70 | 402,477 | +0.02(+0.05%) |
Aug 10, 2018 | 29.78 | 29.86 | 29.56 | 29.68 | 511,941 | -0.26(-0.86%) |
Aug 09, 2018 | 29.92 | 30.22 | 29.85 | 29.94 | 781,277 | +0.03(+0.10%) |
Aug 08, 2018 | 29.43 | 29.92 | 29.38 | 29.91 | 956,593 | +0.47(+1.60%) |
Aug 07, 2018 | 29.63 | 29.85 | 29.19 | 29.44 | 906,485 | -0.21(-0.69%) |
Aug 06, 2018 | 29.88 | 30.11 | 29.15 | 29.64 | 1,185,747 | -0.26(-0.87%) |
Aug 03, 2018 | 30.08 | 30.47 | 29.69 | 29.90 | 2,072,455 | +1.15(+4.00%) |
Aug 02, 2018 | 28.38 | 28.83 | 28.23 | 28.75 | 819,264 | +0.30(+1.04%) |
Aug 01, 2018 | 28.33 | 28.69 | 28.20 | 28.45 | 950,847 | +0.13(+0.46%) |
Jul 31, 2018 | 28.17 | 28.47 | 28.15 | 28.32 | 688,373 | +0.18(+0.65%) |
Jul 30, 2018 | 28.88 | 28.93 | 28.09 | 28.14 | 586,896 | -0.66(-2.30%) |
Jul 27, 2018 | 29.28 | 29.38 | 28.59 | 28.80 | 1,025,064 | -0.45(-1.54%) |
Jul 26, 2018 | 28.80 | 29.38 | 28.80 | 29.25 | 715,208 | +0.34(+1.19%) |
Jul 25, 2018 | 28.72 | 28.93 | 28.62 | 28.91 | 433,651 | +0.32(+1.12%) |
Jul 24, 2018 | 28.91 | 28.99 | 28.44 | 28.59 | 430,425 | -0.11(-0.37%) |
Jul 23, 2018 | 28.87 | 28.50 | 28.70 | 511,477 | -0.17(-0.58%) | |
Jul 20, 2018 | 28.71 | 29.04 | 28.71 | 28.87 | 581,636 | +0.18(+0.61%) |
Jul 19, 2018 | 28.65 | 28.80 | 28.44 | 28.69 | 391,837 | -0.03(-0.11%) |
Jul 18, 2018 | 28.55 | 28.80 | 28.39 | 28.72 | 395,888 | +0.22(+0.77%) |
Jul 17, 2018 | 28.74 | 28.74 | 28.20 | 28.50 | 913,112 | -0.49(-1.68%) |
Jul 16, 2018 | 28.80 | 29.11 | 28.74 | 28.99 | 414,720 | +0.11(+0.40%) |
Jul 13, 2018 | 28.73 | 29.04 | 28.68 | 28.87 | 494,316 | +0.12(+0.42%) |
Jul 12, 2018 | 28.23 | 28.82 | 28.23 | 28.75 | 671,973 | +0.69(+2.47%) |
Jul 11, 2018 | 28.16 | 28.30 | 27.91 | 28.06 | 771,209 | -0.24(-0.83%) |
Jul 10, 2018 | 28.12 | 28.40 | 28.07 | 28.29 | 532,879 | +0.15(+0.54%) |
Jul 09, 2018 | 27.85 | 28.16 | 27.85 | 28.14 | 374,314 | +0.40(+1.43%) |
Jul 06, 2018 | 27.78 | 27.40 | 27.75 | 497,500 | +0.30(+1.08%) | |
Jul 05, 2018 | 27.11 | 27.48 | 27.03 | 27.45 | 322,800 | +0.35(+1.29%) |
Jul 03, 2018 | 27.10 | 27.10 | 27.10 | 0 | +0.06(+0.23%) |