Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 30.66 | 30.95 | 30.65 | 30.95 | 13,364 | +0.09(+0.30%) |
Sep 27, 2018 | 30.86 | 30.86 | 30.86 | 30.86 | 1,432 | +0.38(+1.24%) |
Sep 26, 2018 | 30.82 | 30.82 | 30.45 | 30.48 | 23,417 | -0.39(-1.27%) |
Sep 25, 2018 | 30.86 | 30.99 | 30.84 | 30.88 | 5,059 | -0.20(-0.65%) |
Sep 24, 2018 | 30.93 | 31.13 | 30.87 | 31.08 | 2,921 | +0.10(+0.31%) |
Sep 21, 2018 | 30.84 | 31.15 | 30.80 | 30.98 | 6,995 | -0.11(-0.37%) |
Sep 20, 2018 | 30.97 | 31.10 | 30.97 | 31.10 | 2,082 | +0.26(+0.84%) |
Sep 19, 2018 | 30.55 | 30.89 | 30.50 | 30.84 | 8,522 | +0.39(+1.29%) |
Sep 18, 2018 | 30.27 | 30.51 | 30.27 | 30.45 | 1,794 | +0.45(+1.50%) |
Sep 17, 2018 | 30.13 | 30.13 | 30.00 | 30.00 | 3,104 | +0.09(+0.29%) |
Sep 14, 2018 | 30.06 | 30.06 | 29.86 | 29.91 | 2,401 | -0.28(-0.91%) |
Sep 13, 2018 | 30.12 | 30.36 | 30.00 | 30.19 | 3,930 | +0.26(+0.86%) |
Sep 12, 2018 | 29.93 | 29.93 | 29.88 | 29.93 | 1,392 | +0.46(+1.56%) |
Sep 11, 2018 | 29.38 | 29.53 | 29.25 | 29.47 | 47,077 | +0.07(+0.23%) |
Sep 10, 2018 | 29.55 | 29.55 | 29.40 | 29.40 | 1,041 | -0.08(-0.27%) |
Sep 07, 2018 | 29.61 | 29.79 | 29.48 | 29.48 | 12,320 | -0.54(-1.79%) |
Sep 06, 2018 | 30.23 | 30.23 | 29.98 | 30.02 | 1,151 | -0.47(-1.53%) |
Sep 05, 2018 | 30.49 | 30.49 | 30.48 | 30.48 | 1,146 | -0.16(-0.53%) |
Sep 04, 2018 | 30.60 | 30.65 | 30.45 | 30.64 | 5,577 | -0.30(-0.96%) |
Aug 31, 2018 | 30.94 | 30.94 | 30.94 | 0 | +0.34(+1.12%) | |
Aug 30, 2018 | 30.82 | 30.82 | 30.60 | 30.60 | 871 | -0.03(-0.09%) |
Aug 29, 2018 | 30.63 | 30.63 | 30.63 | 30.63 | 364 | -0.27(-0.87%) |
Aug 28, 2018 | 30.90 | 30.90 | 30.90 | 30.90 | 195 | +0.00(+0.00%) |
Aug 27, 2018 | 30.80 | 30.95 | 30.80 | 30.90 | 10,870 | +0.40(+1.30%) |
Aug 24, 2018 | 30.48 | 30.65 | 30.46 | 30.50 | 22,344 | +0.32(+1.08%) |
Aug 23, 2018 | 30.41 | 30.50 | 30.14 | 30.17 | 12,259 | -0.21(-0.68%) |
Aug 22, 2018 | 30.60 | 30.65 | 30.30 | 30.38 | 3,741 | -0.29(-0.94%) |
Aug 21, 2018 | 30.68 | 30.75 | 30.65 | 30.67 | 1,684 | +0.11(+0.38%) |
Aug 20, 2018 | 30.53 | 30.89 | 30.53 | 30.55 | 2,798 | -0.10(-0.31%) |
Aug 17, 2018 | 30.41 | 30.65 | 30.28 | 30.65 | 2,923 | +0.13(+0.44%) |
Aug 16, 2018 | 30.57 | 30.57 | 30.42 | 30.51 | 7,311 | +0.29(+0.95%) |
Aug 15, 2018 | 30.54 | 30.54 | 30.12 | 30.23 | 8,317 | -0.53(-1.72%) |
Aug 14, 2018 | 30.56 | 30.76 | 30.46 | 30.76 | 5,267 | +0.31(+1.02%) |
Aug 13, 2018 | 30.80 | 30.87 | 30.02 | 30.45 | 62,162 | -0.24(-0.78%) |
Aug 10, 2018 | 30.96 | 31.06 | 30.46 | 30.69 | 11,903 | -0.83(-2.64%) |
Aug 09, 2018 | 31.59 | 31.80 | 31.52 | 31.52 | 9,044 | -0.44(-1.36%) |
Aug 08, 2018 | 32.20 | 32.33 | 31.77 | 31.95 | 20,454 | -1.34(-4.03%) |
Aug 07, 2018 | 33.13 | 33.30 | 33.04 | 33.30 | 649 | -0.01(-0.03%) |
Aug 06, 2018 | 33.19 | 33.34 | 33.14 | 33.30 | 6,722 | +0.10(+0.30%) |
Aug 03, 2018 | 33.06 | 33.20 | 33.06 | 33.20 | 2,923 | +0.19(+0.58%) |
Aug 02, 2018 | 33.20 | 33.24 | 32.91 | 33.01 | 13,729 | -0.84(-2.49%) |
Aug 01, 2018 | 33.85 | 33.86 | 33.85 | 33.86 | 1,140 | -0.10(-0.28%) |
Jul 31, 2018 | 33.97 | 34.04 | 33.94 | 33.95 | 753 | +0.07(+0.20%) |
Jul 30, 2018 | 33.93 | 34.00 | 33.88 | 33.88 | 1,488 | +0.35(+1.06%) |
Jul 27, 2018 | 33.79 | 34.07 | 33.53 | 33.53 | 1,775 | -0.11(-0.32%) |
Jul 26, 2018 | 33.77 | 33.77 | 33.55 | 33.64 | 1,480 | +0.14(+0.40%) |
Jul 25, 2018 | 33.62 | 33.62 | 33.40 | 33.50 | 1,711 | +0.28(+0.84%) |
Jul 24, 2018 | 33.85 | 33.85 | 33.22 | 33.22 | 1,309 | -0.29(-0.86%) |
Jul 23, 2018 | 33.56 | 33.56 | 33.43 | 33.51 | 1,118 | +0.00(+0.00%) |
Jul 20, 2018 | 33.47 | 33.52 | 33.40 | 33.51 | 3,584 | -0.05(-0.15%) |
Jul 19, 2018 | 33.61 | 33.75 | 33.53 | 33.56 | 1,686 | -0.92(-2.66%) |
Jul 17, 2018 | 34.48 | 34.48 | 34.48 | 97 | +0.00(+0.00%) | |
Jul 16, 2018 | 34.38 | 34.48 | 34.20 | 34.48 | 3,535 | +0.27(+0.80%) |
Jul 13, 2018 | 34.17 | 34.20 | 34.17 | 34.20 | 801 | -0.17(-0.49%) |
Jul 12, 2018 | 34.45 | 34.45 | 34.36 | 34.37 | 7,000 | +0.48(+1.41%) |
Jul 11, 2018 | 33.49 | 34.39 | 33.49 | 33.89 | 11,234 | -0.88(-2.52%) |
Jul 10, 2018 | 34.77 | 34.80 | 34.57 | 34.77 | 7,470 | +0.34(+0.99%) |
Jul 09, 2018 | 34.51 | 34.14 | 34.43 | 13,558 | +0.11(+0.33%) | |
Jul 06, 2018 | 34.27 | 34.32 | 34.27 | 34.32 | 676 | +0.13(+0.39%) |
Jul 05, 2018 | 34.05 | 34.21 | 34.05 | 34.18 | 8,533 | +0.11(+0.31%) |
Jul 03, 2018 | 34.08 | 34.08 | 34.08 | 0 | -0.04(-0.11%) |