Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 28.80 | 28.81 | 28.58 | 28.63 | 94,454 | -0.59(-2.02%) |
Sep 27, 2018 | 29.50 | 29.50 | 29.21 | 29.22 | 31,500 | -0.09(-0.31%) |
Sep 26, 2018 | 29.07 | 29.36 | 29.07 | 29.31 | 8,090 | -0.07(-0.24%) |
Sep 25, 2018 | 29.43 | 29.43 | 29.35 | 29.38 | 1,817 | +0.19(+0.65%) |
Sep 24, 2018 | 29.31 | 29.31 | 29.19 | 29.19 | 10,836 | -0.13(-0.44%) |
Sep 21, 2018 | 29.25 | 29.33 | 29.25 | 29.32 | 2,064 | +0.05(+0.17%) |
Sep 20, 2018 | 29.12 | 29.27 | 29.12 | 29.27 | 16,280 | +0.38(+1.32%) |
Sep 19, 2018 | 28.96 | 28.96 | 28.89 | 28.89 | 5,005 | -0.02(-0.07%) |
Sep 18, 2018 | 28.84 | 28.95 | 28.84 | 28.91 | 6,202 | +0.04(+0.14%) |
Sep 17, 2018 | 28.98 | 28.98 | 28.87 | 28.87 | 2,423 | +0.10(+0.35%) |
Sep 14, 2018 | 28.89 | 28.90 | 28.77 | 28.77 | 3,026 | +0.02(+0.07%) |
Sep 13, 2018 | 28.80 | 28.80 | 28.71 | 28.75 | 6,372 | +0.19(+0.67%) |
Sep 12, 2018 | 28.67 | 28.67 | 28.56 | 28.56 | 5,335 | -0.14(-0.49%) |
Sep 11, 2018 | 28.75 | 28.75 | 28.70 | 28.70 | 32,000 | -0.15(-0.52%) |
Sep 10, 2018 | 28.82 | 28.85 | 28.76 | 28.85 | 7,358 | +0.25(+0.87%) |
Sep 07, 2018 | 28.44 | 28.66 | 28.44 | 28.60 | 14,521 | -0.16(-0.56%) |
Sep 06, 2018 | 28.98 | 29.00 | 28.72 | 28.76 | 2,982 | -0.19(-0.66%) |
Sep 05, 2018 | 29.01 | 29.01 | 28.90 | 28.95 | 1,664 | -0.16(-0.55%) |
Sep 04, 2018 | 28.95 | 29.11 | 28.92 | 29.11 | 8,191 | +0.08(+0.28%) |
Aug 31, 2018 | 29.03 | 29.03 | 29.03 | 0 | -0.14(-0.48%) | |
Aug 30, 2018 | 29.30 | 29.32 | 29.17 | 29.17 | 1,976 | -0.15(-0.51%) |
Aug 29, 2018 | 29.22 | 29.37 | 29.22 | 29.32 | 4,569 | +0.11(+0.38%) |
Aug 28, 2018 | 29.30 | 29.30 | 29.21 | 29.21 | 2,205 | -0.18(-0.61%) |
Aug 27, 2018 | 29.31 | 29.44 | 29.31 | 29.39 | 8,586 | +0.20(+0.69%) |
Aug 24, 2018 | 29.15 | 29.23 | 29.13 | 29.19 | 4,102 | +0.09(+0.31%) |
Aug 23, 2018 | 29.13 | 29.13 | 29.04 | 29.10 | 1,912 | +0.05(+0.17%) |
Aug 22, 2018 | 29.10 | 29.12 | 29.05 | 29.05 | 6,143 | -0.02(-0.07%) |
Aug 21, 2018 | 29.02 | 29.08 | 28.98 | 29.07 | 6,743 | +0.31(+1.08%) |
Aug 20, 2018 | 28.75 | 28.77 | 28.74 | 28.76 | 2,205 | +0.18(+0.63%) |
Aug 17, 2018 | 28.48 | 28.63 | 28.45 | 28.58 | 22,836 | -0.07(-0.24%) |
Aug 16, 2018 | 28.59 | 28.76 | 28.59 | 28.65 | 7,363 | +0.24(+0.84%) |
Aug 15, 2018 | 28.42 | 28.42 | 28.26 | 28.41 | 119,799 | -0.32(-1.11%) |
Aug 14, 2018 | 28.81 | 28.81 | 28.70 | 28.73 | 9,173 | -0.18(-0.62%) |
Aug 13, 2018 | 29.00 | 29.00 | 28.89 | 28.91 | 4,104 | -0.10(-0.34%) |
Aug 10, 2018 | 29.04 | 29.04 | 28.95 | 29.01 | 8,290 | -0.47(-1.59%) |
Aug 09, 2018 | 29.53 | 29.55 | 29.48 | 29.48 | 6,097 | -0.04(-0.14%) |
Aug 08, 2018 | 29.57 | 29.59 | 29.45 | 29.52 | 9,995 | -0.09(-0.30%) |
Aug 07, 2018 | 29.54 | 29.63 | 29.48 | 29.61 | 5,626 | +0.28(+0.95%) |
Aug 03, 2018 | 29.33 | 29.33 | 29.33 | 0 | -0.03(-0.10%) | |
Aug 02, 2018 | 29.38 | 29.38 | 29.23 | 29.36 | 5,031 | -0.43(-1.44%) |
Aug 01, 2018 | 29.79 | 29.79 | 29.79 | 29.79 | 830 | +0.02(+0.07%) |
Jul 31, 2018 | 30.00 | 30.02 | 29.77 | 29.77 | 3,438 | -0.03(-0.10%) |
Jul 30, 2018 | 29.78 | 29.83 | 29.77 | 29.80 | 8,141 | +0.08(+0.27%) |
Jul 27, 2018 | 29.83 | 29.86 | 29.72 | 29.72 | 2,617 | +0.00(+0.00%) |
Jul 26, 2018 | 29.75 | 29.82 | 29.72 | 29.72 | 2,911 | -0.18(-0.60%) |
Jul 25, 2018 | 29.80 | 29.91 | 29.67 | 29.90 | 7,265 | +0.02(+0.07%) |
Jul 24, 2018 | 29.95 | 29.99 | 29.88 | 29.88 | 1,983 | +0.14(+0.47%) |
Jul 23, 2018 | 29.73 | 29.75 | 29.65 | 29.74 | 3,988 | +0.01(+0.03%) |
Jul 20, 2018 | 29.56 | 29.79 | 29.56 | 29.73 | 1,437 | -0.07(-0.23%) |
Jul 19, 2018 | 29.67 | 29.84 | 29.67 | 29.80 | 3,029 | +0.04(+0.13%) |
Jul 18, 2018 | 29.81 | 29.87 | 29.75 | 29.76 | 2,606 | -0.02(-0.07%) |
Jul 17, 2018 | 29.57 | 29.86 | 29.57 | 29.78 | 5,470 | +0.13(+0.44%) |
Jul 16, 2018 | 29.68 | 29.68 | 29.60 | 29.65 | 3,270 | +0.03(+0.10%) |
Jul 13, 2018 | 29.67 | 29.69 | 29.62 | 29.62 | 1,056 | -0.01(-0.03%) |
Jul 12, 2018 | 29.61 | 29.63 | 29.61 | 29.63 | 492 | +0.13(+0.44%) |
Jul 11, 2018 | 29.51 | 29.52 | 29.39 | 29.50 | 5,963 | -0.33(-1.11%) |
Jul 10, 2018 | 29.82 | 29.83 | 29.76 | 29.83 | 6,462 | +0.15(+0.51%) |
Jul 09, 2018 | 29.65 | 29.74 | 29.60 | 29.68 | 4,706 | +0.13(+0.44%) |
Jul 06, 2018 | 29.45 | 29.57 | 29.43 | 29.55 | 7,196 | +0.14(+0.48%) |
Jul 05, 2018 | 29.46 | 29.47 | 29.32 | 29.41 | 6,536 | +0.18(+0.62%) |
Jul 04, 2018 | 29.14 | 29.35 | 29.14 | 29.23 | 5,039 | +0.09(+0.31%) |