Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 29.28 | 29.49 | 29.28 | 29.49 | 48,341 | +0.19(+0.66%) |
Sep 27, 2018 | 29.14 | 29.36 | 29.12 | 29.30 | 87,569 | +0.17(+0.60%) |
Sep 26, 2018 | 29.40 | 29.40 | 29.11 | 29.12 | 68,630 | -0.25(-0.86%) |
Sep 25, 2018 | 29.49 | 29.49 | 29.32 | 29.38 | 46,486 | +0.00(+0.00%) |
Sep 24, 2018 | 29.63 | 29.65 | 29.25 | 29.38 | 119,784 | -0.23(-0.79%) |
Sep 21, 2018 | 29.57 | 29.69 | 29.45 | 29.61 | 33,344 | +0.12(+0.42%) |
Sep 20, 2018 | 29.36 | 29.49 | 29.26 | 29.49 | 40,529 | +0.17(+0.57%) |
Sep 19, 2018 | 29.69 | 29.75 | 29.32 | 29.32 | 63,143 | -0.38(-1.27%) |
Sep 18, 2018 | 29.86 | 29.86 | 29.65 | 29.70 | 34,192 | -0.13(-0.42%) |
Sep 17, 2018 | 29.98 | 29.98 | 29.71 | 29.82 | 184,090 | -0.25(-0.84%) |
Sep 14, 2018 | 30.19 | 30.19 | 29.90 | 30.08 | 46,795 | -0.12(-0.39%) |
Sep 13, 2018 | 30.17 | 30.22 | 30.08 | 30.19 | 30,040 | +0.17(+0.58%) |
Sep 12, 2018 | 30.21 | 30.21 | 29.97 | 30.02 | 23,719 | -0.14(-0.45%) |
Sep 11, 2018 | 30.21 | 30.21 | 30.08 | 30.15 | 23,343 | +0.06(+0.19%) |
Sep 10, 2018 | 30.08 | 30.21 | 30.08 | 30.10 | 33,573 | +0.04(+0.13%) |
Sep 07, 2018 | 30.31 | 30.31 | 30.06 | 30.06 | 35,817 | -0.30(-0.99%) |
Sep 06, 2018 | 30.39 | 30.43 | 30.33 | 30.36 | 40,638 | +0.01(+0.02%) |
Sep 05, 2018 | 30.24 | 30.35 | 30.10 | 30.35 | 31,578 | +0.20(+0.67%) |
Sep 04, 2018 | 30.83 | 30.83 | 30.14 | 30.15 | 49,235 | -0.18(-0.60%) |
Aug 31, 2018 | 30.33 | 30.33 | 30.33 | 0 | -0.08(-0.25%) | |
Aug 30, 2018 | 30.54 | 30.56 | 30.39 | 30.41 | 40,955 | -0.11(-0.35%) |
Aug 29, 2018 | 30.45 | 30.54 | 30.41 | 30.51 | 28,316 | +0.12(+0.38%) |
Aug 28, 2018 | 30.35 | 30.40 | 30.24 | 30.40 | 29,647 | +0.16(+0.54%) |
Aug 27, 2018 | 30.31 | 30.31 | 30.18 | 30.24 | 27,118 | +0.06(+0.19%) |
Aug 24, 2018 | 30.33 | 30.33 | 30.12 | 30.18 | 27,745 | -0.03(-0.10%) |
Aug 23, 2018 | 30.27 | 30.27 | 30.18 | 30.21 | 23,689 | -0.11(-0.35%) |
Aug 22, 2018 | 30.47 | 30.47 | 30.27 | 30.31 | 35,224 | -0.12(-0.38%) |
Aug 21, 2018 | 30.39 | 30.45 | 30.35 | 30.43 | 35,585 | +0.09(+0.29%) |
Aug 20, 2018 | 30.35 | 30.37 | 30.25 | 30.34 | 52,244 | +0.09(+0.29%) |
Aug 17, 2018 | 30.06 | 30.25 | 30.02 | 30.25 | 51,704 | +0.27(+0.90%) |
Aug 16, 2018 | 29.89 | 29.98 | 29.77 | 29.98 | 24,733 | +0.14(+0.45%) |
Aug 15, 2018 | 29.85 | 29.85 | 29.68 | 29.85 | 22,335 | +0.12(+0.39%) |
Aug 14, 2018 | 29.58 | 29.73 | 29.58 | 29.73 | 21,043 | +0.18(+0.62%) |
Aug 13, 2018 | 29.58 | 29.59 | 29.46 | 29.55 | 16,967 | -0.01(-0.03%) |
Aug 10, 2018 | 29.68 | 29.68 | 29.56 | 29.56 | 27,382 | -0.21(-0.71%) |
Aug 09, 2018 | 29.81 | 29.81 | 29.71 | 29.77 | 25,577 | +0.08(+0.26%) |
Aug 08, 2018 | 29.77 | 29.77 | 29.64 | 29.70 | 19,477 | -0.03(-0.10%) |
Aug 07, 2018 | 29.97 | 29.97 | 29.70 | 29.72 | 19,912 | -0.11(-0.36%) |
Aug 06, 2018 | 29.89 | 29.89 | 29.78 | 29.83 | 31,168 | +0.02(+0.06%) |
Aug 03, 2018 | 29.85 | 29.89 | 29.71 | 29.81 | 41,073 | +0.04(+0.12%) |
Aug 02, 2018 | 29.64 | 29.81 | 29.64 | 29.78 | 16,243 | +0.13(+0.44%) |
Aug 01, 2018 | 29.70 | 29.70 | 29.43 | 29.65 | 31,324 | -0.08(-0.28%) |
Jul 31, 2018 | 29.55 | 29.81 | 29.49 | 29.73 | 26,091 | +0.22(+0.75%) |
Jul 30, 2018 | 29.30 | 29.51 | 29.29 | 29.51 | 38,642 | +0.21(+0.72%) |
Jul 27, 2018 | 29.74 | 29.74 | 29.18 | 29.30 | 26,878 | -0.16(-0.55%) |
Jul 26, 2018 | 29.43 | 29.39 | 29.46 | 91,060 | +0.03(+0.10%) | |
Jul 25, 2018 | 29.32 | 29.45 | 29.32 | 29.43 | 25,288 | +0.12(+0.39%) |
Jul 24, 2018 | 29.49 | 29.49 | 29.28 | 29.32 | 43,662 | -0.14(-0.49%) |
Jul 23, 2018 | 29.58 | 29.58 | 29.35 | 29.46 | 40,260 | -0.09(-0.29%) |
Jul 20, 2018 | 29.66 | 29.46 | 29.55 | 28,718 | +0.02(+0.07%) | |
Jul 19, 2018 | 29.32 | 29.60 | 29.32 | 29.53 | 15,908 | +0.22(+0.74%) |
Jul 18, 2018 | 29.47 | 29.47 | 29.18 | 29.31 | 46,191 | -0.06(-0.21%) |
Jul 17, 2018 | 29.47 | 29.47 | 29.37 | 29.37 | 20,148 | -0.10(-0.33%) |
Jul 16, 2018 | 29.70 | 29.70 | 29.41 | 29.47 | 32,206 | -0.10(-0.32%) |
Jul 13, 2018 | 29.55 | 29.70 | 29.51 | 29.56 | 33,751 | -0.04(-0.13%) |
Jul 12, 2018 | 29.74 | 29.74 | 29.56 | 29.60 | 21,229 | -0.06(-0.19%) |
Jul 11, 2018 | 29.68 | 29.70 | 29.64 | 29.66 | 48,354 | -0.04(-0.13%) |
Jul 10, 2018 | 29.76 | 29.78 | 29.69 | 29.70 | 33,664 | -0.01(-0.03%) |
Jul 09, 2018 | 29.85 | 29.89 | 29.66 | 29.71 | 25,298 | -0.09(-0.29%) |
Jul 06, 2018 | 29.76 | 29.82 | 29.64 | 29.79 | 33,936 | +0.21(+0.71%) |
Jul 05, 2018 | 29.62 | 29.62 | 29.35 | 29.58 | 34,099 | +0.22(+0.75%) |
Jul 03, 2018 | 29.36 | 29.36 | 29.36 | 0 | +0.33(+1.13%) |