Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 28.64 | 28.87 | 28.49 | 28.82 | 280,233 | +0.10(+0.34%) |
Sep 27, 2018 | 28.76 | 28.94 | 28.70 | 28.72 | 68,999 | -0.01(-0.03%) |
Sep 26, 2018 | 29.02 | 29.06 | 28.73 | 28.73 | 90,100 | -0.23(-0.81%) |
Sep 25, 2018 | 29.11 | 29.16 | 28.96 | 28.96 | 114,322 | -0.13(-0.43%) |
Sep 24, 2018 | 29.38 | 29.39 | 29.00 | 29.09 | 274,131 | -0.32(-1.10%) |
Sep 21, 2018 | 29.32 | 29.47 | 29.31 | 29.41 | 634,335 | +0.08(+0.27%) |
Sep 20, 2018 | 29.19 | 29.36 | 29.19 | 29.33 | 399,256 | +0.24(+0.83%) |
Sep 19, 2018 | 28.87 | 29.16 | 28.87 | 29.09 | 257,900 | +0.20(+0.68%) |
Sep 18, 2018 | 28.81 | 28.94 | 28.69 | 28.89 | 89,805 | +0.10(+0.34%) |
Sep 17, 2018 | 29.05 | 29.05 | 28.79 | 28.80 | 130,059 | -0.22(-0.76%) |
Sep 14, 2018 | 28.74 | 29.06 | 28.72 | 29.01 | 140,790 | +0.31(+1.08%) |
Sep 13, 2018 | 28.46 | 28.71 | 28.46 | 28.71 | 288,824 | +0.33(+1.17%) |
Sep 12, 2018 | 28.51 | 28.51 | 28.33 | 28.37 | 132,168 | -0.16(-0.56%) |
Sep 11, 2018 | 28.44 | 28.63 | 28.32 | 28.54 | 123,977 | +0.02(+0.06%) |
Sep 10, 2018 | 28.75 | 28.75 | 28.50 | 28.52 | 533,645 | -0.21(-0.72%) |
Sep 07, 2018 | 28.80 | 28.84 | 28.63 | 28.72 | 130,518 | -0.12(-0.40%) |
Sep 06, 2018 | 28.91 | 28.97 | 28.82 | 28.84 | 269,155 | -0.06(-0.22%) |
Sep 05, 2018 | 28.73 | 28.98 | 28.73 | 28.90 | 80,339 | +0.15(+0.53%) |
Sep 04, 2018 | 28.68 | 28.80 | 28.59 | 28.75 | 163,774 | +0.05(+0.19%) |
Aug 31, 2018 | 28.70 | 28.70 | 28.70 | 0 | +0.04(+0.16%) | |
Aug 30, 2018 | 28.82 | 28.82 | 28.57 | 28.65 | 426,986 | -0.19(-0.65%) |
Aug 29, 2018 | 28.82 | 28.94 | 28.71 | 28.84 | 629,621 | +0.03(+0.09%) |
Aug 28, 2018 | 28.90 | 28.95 | 28.79 | 28.81 | 208,370 | -0.04(-0.12%) |
Aug 27, 2018 | 28.74 | 28.96 | 28.74 | 28.85 | 143,959 | +0.17(+0.59%) |
Aug 24, 2018 | 28.53 | 28.69 | 28.53 | 28.68 | 328,361 | +0.22(+0.79%) |
Aug 23, 2018 | 28.59 | 28.60 | 28.43 | 28.46 | 141,178 | -0.15(-0.53%) |
Aug 22, 2018 | 28.76 | 28.77 | 28.58 | 28.61 | 152,789 | -0.24(-0.84%) |
Aug 21, 2018 | 28.67 | 28.91 | 28.65 | 28.85 | 82,319 | +0.21(+0.75%) |
Aug 20, 2018 | 28.57 | 28.71 | 28.57 | 28.63 | 75,864 | +0.10(+0.35%) |
Aug 17, 2018 | 28.41 | 28.60 | 28.41 | 28.54 | 106,178 | +0.09(+0.31%) |
Aug 16, 2018 | 28.30 | 28.61 | 28.30 | 28.45 | 157,030 | +0.30(+1.05%) |
Aug 15, 2018 | 28.06 | 28.22 | 28.04 | 28.15 | 307,699 | -0.05(-0.19%) |
Aug 14, 2018 | 28.05 | 28.29 | 28.01 | 28.20 | 200,913 | +0.16(+0.57%) |
Aug 13, 2018 | 28.11 | 28.21 | 27.98 | 28.04 | 217,128 | -0.09(-0.32%) |
Aug 10, 2018 | 28.14 | 28.18 | 27.94 | 28.13 | 338,186 | -0.18(-0.63%) |
Aug 09, 2018 | 28.42 | 28.47 | 28.30 | 28.31 | 81,408 | -0.08(-0.28%) |
Aug 08, 2018 | 28.37 | 28.44 | 28.28 | 28.39 | 136,128 | +0.05(+0.19%) |
Aug 07, 2018 | 28.42 | 28.58 | 28.31 | 28.34 | 239,591 | -0.05(-0.19%) |
Aug 06, 2018 | 28.37 | 28.46 | 28.31 | 28.39 | 168,688 | +0.03(+0.09%) |
Aug 03, 2018 | 28.19 | 28.37 | 28.14 | 28.37 | 164,236 | +0.10(+0.35%) |
Aug 02, 2018 | 28.23 | 28.41 | 28.06 | 28.27 | 218,125 | -0.08(-0.28%) |
Aug 01, 2018 | 28.43 | 28.54 | 28.26 | 28.35 | 246,366 | -0.05(-0.19%) |
Jul 31, 2018 | 28.34 | 28.42 | 28.25 | 28.40 | 498,901 | +0.14(+0.51%) |
Jul 30, 2018 | 28.11 | 28.41 | 28.11 | 28.26 | 483,800 | +0.14(+0.51%) |
Jul 27, 2018 | 28.16 | 28.45 | 28.06 | 28.11 | 567,961 | -0.04(-0.13%) |
Jul 26, 2018 | 27.84 | 28.19 | 27.84 | 28.15 | 696,864 | +0.36(+1.29%) |
Jul 25, 2018 | 27.68 | 27.80 | 27.51 | 27.79 | 231,706 | +0.06(+0.23%) |
Jul 24, 2018 | 27.72 | 27.85 | 27.65 | 27.73 | 598,159 | +0.03(+0.10%) |
Jul 23, 2018 | 27.56 | 27.77 | 27.49 | 27.70 | 850,057 | +0.12(+0.42%) |
Jul 20, 2018 | 27.51 | 27.63 | 27.43 | 27.59 | 390,169 | +0.02(+0.06%) |
Jul 19, 2018 | 27.68 | 27.71 | 27.51 | 27.57 | 392,591 | -0.20(-0.71%) |
Jul 18, 2018 | 27.48 | 27.81 | 27.48 | 27.77 | 642,674 | +0.29(+1.04%) |
Jul 17, 2018 | 27.46 | 27.58 | 27.40 | 27.48 | 51,689 | +0.04(+0.16%) |
Jul 16, 2018 | 27.20 | 27.45 | 27.20 | 27.43 | 296,718 | +0.21(+0.79%) |
Jul 13, 2018 | 27.22 | 27.31 | 27.13 | 27.22 | 73,149 | +0.00(+0.00%) |
Jul 12, 2018 | 27.43 | 27.43 | 27.14 | 27.22 | 121,200 | -0.07(-0.26%) |
Jul 11, 2018 | 27.41 | 27.42 | 27.27 | 27.29 | 237,466 | -0.19(-0.68%) |
Jul 10, 2018 | 27.58 | 27.58 | 27.40 | 27.48 | 203,809 | -0.05(-0.20%) |
Jul 09, 2018 | 27.09 | 27.53 | 27.09 | 27.53 | 499,882 | +0.50(+1.86%) |
Jul 06, 2018 | 26.85 | 27.14 | 26.85 | 27.03 | 478,893 | +0.14(+0.53%) |
Jul 05, 2018 | 26.87 | 26.90 | 26.71 | 26.89 | 301,867 | +0.13(+0.47%) |
Jul 03, 2018 | 26.76 | 26.76 | 26.76 | 0 | +0.04(+0.17%) |