Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 30.05 | 30.23 | 30.03 | 30.04 | 135,159 | -0.11(-0.35%) |
Sep 27, 2018 | 30.20 | 30.27 | 30.12 | 30.15 | 361,254 | +0.05(+0.16%) |
Sep 26, 2018 | 30.25 | 30.41 | 30.08 | 30.10 | 195,751 | -0.14(-0.45%) |
Sep 25, 2018 | 30.32 | 30.32 | 30.21 | 30.23 | 143,875 | +0.02(+0.06%) |
Sep 24, 2018 | 30.23 | 30.28 | 30.12 | 30.22 | 103,860 | -0.10(-0.32%) |
Sep 21, 2018 | 30.52 | 30.59 | 30.30 | 30.31 | 123,535 | -0.15(-0.48%) |
Sep 20, 2018 | 30.33 | 30.54 | 30.33 | 30.46 | 108,708 | +0.30(+1.00%) |
Sep 19, 2018 | 30.28 | 30.31 | 30.09 | 30.16 | 112,461 | -0.10(-0.32%) |
Sep 18, 2018 | 30.12 | 30.37 | 30.05 | 30.25 | 153,367 | +0.22(+0.74%) |
Sep 17, 2018 | 30.49 | 30.50 | 30.01 | 30.03 | 117,456 | -0.49(-1.59%) |
Sep 14, 2018 | 30.40 | 30.59 | 30.35 | 30.52 | 129,399 | +0.12(+0.38%) |
Sep 13, 2018 | 30.46 | 30.57 | 30.36 | 30.40 | 140,036 | +0.07(+0.24%) |
Sep 12, 2018 | 30.43 | 30.43 | 29.98 | 30.33 | 250,162 | -0.11(-0.35%) |
Sep 11, 2018 | 30.30 | 30.56 | 30.23 | 30.44 | 163,714 | +0.07(+0.22%) |
Sep 10, 2018 | 30.42 | 30.42 | 30.18 | 30.37 | 187,407 | +0.22(+0.74%) |
Sep 07, 2018 | 30.09 | 30.40 | 29.99 | 30.14 | 140,304 | +0.00(+0.00%) |
Sep 06, 2018 | 30.34 | 30.41 | 30.03 | 30.14 | 172,181 | -0.21(-0.70%) |
Sep 05, 2018 | 30.72 | 30.72 | 30.16 | 30.36 | 177,760 | -0.37(-1.20%) |
Sep 04, 2018 | 30.67 | 30.75 | 30.47 | 30.73 | 145,805 | +0.01(+0.03%) |
Aug 31, 2018 | 30.72 | 30.72 | 30.72 | 0 | +0.06(+0.19%) | |
Aug 30, 2018 | 30.72 | 30.88 | 30.61 | 30.66 | 221,134 | -0.18(-0.60%) |
Aug 29, 2018 | 30.79 | 30.89 | 30.70 | 30.84 | 224,004 | +0.09(+0.28%) |
Aug 28, 2018 | 30.77 | 30.80 | 30.58 | 30.76 | 161,235 | +0.08(+0.25%) |
Aug 27, 2018 | 30.53 | 30.77 | 30.53 | 30.68 | 250,925 | +0.27(+0.89%) |
Aug 24, 2018 | 30.22 | 30.43 | 30.22 | 30.41 | 166,348 | +0.36(+1.20%) |
Aug 23, 2018 | 30.02 | 30.23 | 29.99 | 30.05 | 239,328 | -0.04(-0.13%) |
Aug 22, 2018 | 29.91 | 30.12 | 29.90 | 30.09 | 190,011 | +0.11(+0.36%) |
Aug 21, 2018 | 30.00 | 30.12 | 29.81 | 29.98 | 167,932 | +0.16(+0.52%) |
Aug 20, 2018 | 29.78 | 29.85 | 29.60 | 29.82 | 263,249 | +0.16(+0.52%) |
Aug 17, 2018 | 29.62 | 29.71 | 29.44 | 29.67 | 419,267 | +0.04(+0.13%) |
Aug 16, 2018 | 29.66 | 29.83 | 29.60 | 29.63 | 166,920 | +0.13(+0.43%) |
Aug 15, 2018 | 29.58 | 29.66 | 29.29 | 29.50 | 174,671 | -0.31(-1.03%) |
Aug 14, 2018 | 29.61 | 29.84 | 29.58 | 29.81 | 253,414 | +0.27(+0.90%) |
Aug 13, 2018 | 29.77 | 29.88 | 29.54 | 29.54 | 143,974 | -0.16(-0.52%) |
Aug 10, 2018 | 29.73 | 29.83 | 29.63 | 29.70 | 160,274 | -0.27(-0.91%) |
Aug 09, 2018 | 30.02 | 30.11 | 29.93 | 29.97 | 144,878 | -0.04(-0.13%) |
Aug 08, 2018 | 29.92 | 30.08 | 29.91 | 30.01 | 183,457 | +0.08(+0.26%) |
Aug 07, 2018 | 29.89 | 30.05 | 29.89 | 29.93 | 268,545 | +0.16(+0.52%) |
Aug 06, 2018 | 29.60 | 29.80 | 29.48 | 29.78 | 123,513 | +0.23(+0.77%) |
Aug 03, 2018 | 29.61 | 29.68 | 29.40 | 29.55 | 142,466 | -0.04(-0.15%) |
Aug 02, 2018 | 28.95 | 29.62 | 28.95 | 29.59 | 450,242 | +0.35(+1.20%) |
Aug 01, 2018 | 29.11 | 29.43 | 29.11 | 29.24 | 306,853 | +0.11(+0.37%) |
Jul 31, 2018 | 29.17 | 29.34 | 28.97 | 29.13 | 321,103 | +0.02(+0.07%) |
Jul 30, 2018 | 29.58 | 29.62 | 29.01 | 29.11 | 208,207 | -0.52(-1.77%) |
Jul 27, 2018 | 30.05 | 30.10 | 29.38 | 29.64 | 150,392 | -0.42(-1.39%) |
Jul 26, 2018 | 29.89 | 30.12 | 29.87 | 30.06 | 221,423 | -0.04(-0.13%) |
Jul 25, 2018 | 29.76 | 30.12 | 29.74 | 30.10 | 187,580 | +0.37(+1.24%) |
Jul 24, 2018 | 30.12 | 30.19 | 29.54 | 29.73 | 167,872 | -0.23(-0.78%) |
Jul 23, 2018 | 29.83 | 29.98 | 29.65 | 29.96 | 221,306 | +0.16(+0.52%) |
Jul 20, 2018 | 29.78 | 29.96 | 29.78 | 29.80 | 256,356 | -0.09(-0.29%) |
Jul 19, 2018 | 30.00 | 30.00 | 29.82 | 29.89 | 222,180 | -0.17(-0.58%) |
Jul 18, 2018 | 29.90 | 30.09 | 29.86 | 30.07 | 337,527 | +0.17(+0.55%) |
Jul 17, 2018 | 29.52 | 29.94 | 29.46 | 29.90 | 184,125 | +0.22(+0.74%) |
Jul 16, 2018 | 29.74 | 29.80 | 29.61 | 29.68 | 196,112 | +0.01(+0.04%) |
Jul 13, 2018 | 29.74 | 29.80 | 29.56 | 29.67 | 142,237 | -0.11(-0.36%) |
Jul 12, 2018 | 29.79 | 29.48 | 29.78 | 178,697 | +0.38(+1.29%) | |
Jul 11, 2018 | 29.32 | 29.55 | 29.32 | 29.40 | 204,780 | -0.19(-0.66%) |
Jul 10, 2018 | 29.61 | 29.70 | 29.48 | 29.59 | 206,963 | -0.04(-0.13%) |
Jul 09, 2018 | 29.47 | 29.65 | 29.36 | 29.63 | 259,084 | +0.32(+1.09%) |
Jul 06, 2018 | 28.92 | 29.33 | 28.92 | 29.31 | 190,904 | +0.35(+1.21%) |
Jul 05, 2018 | 28.98 | 28.70 | 28.96 | 302,967 | +0.31(+1.08%) | |
Jul 03, 2018 | 28.65 | 28.65 | 28.65 | 0 | -0.29(-1.01%) |