Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 28.30 | 28.59 | 28.28 | 28.48 | 924,458 | -0.01(-0.03%) |
Sep 27, 2018 | 28.39 | 28.60 | 28.39 | 28.49 | 72,298 | +0.18(+0.65%) |
Sep 26, 2018 | 28.25 | 28.58 | 28.25 | 28.31 | 156,125 | +0.08(+0.28%) |
Sep 25, 2018 | 28.13 | 28.28 | 28.10 | 28.23 | 93,024 | +0.14(+0.50%) |
Sep 24, 2018 | 28.12 | 28.14 | 28.03 | 28.09 | 76,144 | -0.27(-0.94%) |
Sep 21, 2018 | 28.33 | 28.45 | 28.28 | 28.36 | 73,481 | +0.08(+0.27%) |
Sep 20, 2018 | 28.21 | 28.30 | 28.09 | 28.28 | 74,744 | +0.32(+1.14%) |
Sep 19, 2018 | 27.81 | 28.00 | 27.81 | 27.96 | 101,760 | +0.31(+1.12%) |
Sep 18, 2018 | 27.53 | 27.70 | 27.53 | 27.65 | 94,597 | +0.22(+0.82%) |
Sep 17, 2018 | 27.41 | 27.62 | 27.40 | 27.43 | 194,560 | -0.24(-0.87%) |
Sep 14, 2018 | 27.76 | 27.80 | 27.58 | 27.67 | 98,285 | +0.06(+0.22%) |
Sep 13, 2018 | 27.58 | 27.74 | 27.51 | 27.61 | 103,635 | +0.34(+1.23%) |
Sep 12, 2018 | 27.05 | 27.42 | 27.03 | 27.27 | 532,460 | +0.11(+0.41%) |
Sep 11, 2018 | 27.00 | 27.43 | 26.80 | 27.16 | 201,842 | +0.03(+0.10%) |
Sep 10, 2018 | 27.35 | 27.44 | 27.09 | 27.14 | 164,046 | -0.25(-0.91%) |
Sep 07, 2018 | 27.35 | 27.57 | 27.28 | 27.39 | 155,540 | -0.08(-0.28%) |
Sep 06, 2018 | 27.50 | 27.56 | 27.31 | 27.46 | 165,024 | -0.03(-0.13%) |
Sep 05, 2018 | 27.52 | 27.61 | 27.39 | 27.50 | 99,216 | -0.29(-1.06%) |
Sep 04, 2018 | 27.88 | 27.91 | 27.74 | 27.79 | 125,727 | -0.57(-2.01%) |
Aug 31, 2018 | 28.36 | 28.36 | 28.36 | 0 | +0.22(+0.77%) | |
Aug 30, 2018 | 28.45 | 28.45 | 28.12 | 28.14 | 205,959 | -0.71(-2.45%) |
Aug 29, 2018 | 28.64 | 28.89 | 28.56 | 28.85 | 183,883 | +0.17(+0.60%) |
Aug 28, 2018 | 28.86 | 28.86 | 28.65 | 28.68 | 72,733 | -0.09(-0.33%) |
Aug 27, 2018 | 28.66 | 28.91 | 28.66 | 28.77 | 415,001 | +0.37(+1.31%) |
Aug 24, 2018 | 28.32 | 28.43 | 28.27 | 28.40 | 206,305 | +0.43(+1.54%) |
Aug 23, 2018 | 28.25 | 28.36 | 27.95 | 27.97 | 88,326 | -0.33(-1.16%) |
Aug 22, 2018 | 28.14 | 28.35 | 28.14 | 28.30 | 102,742 | +0.15(+0.52%) |
Aug 21, 2018 | 28.10 | 28.28 | 28.10 | 28.15 | 98,225 | +0.30(+1.08%) |
Aug 20, 2018 | 27.81 | 27.86 | 27.70 | 27.85 | 150,068 | +0.02(+0.08%) |
Aug 17, 2018 | 27.45 | 27.85 | 27.39 | 27.83 | 137,228 | +0.27(+0.99%) |
Aug 16, 2018 | 27.57 | 27.74 | 27.52 | 27.56 | 173,706 | +0.26(+0.95%) |
Aug 15, 2018 | 27.29 | 27.39 | 27.03 | 27.30 | 468,780 | -0.76(-2.71%) |
Aug 14, 2018 | 27.95 | 28.10 | 27.93 | 28.06 | 257,290 | +0.14(+0.49%) |
Aug 13, 2018 | 28.05 | 28.12 | 27.81 | 27.92 | 126,095 | -0.38(-1.34%) |
Aug 10, 2018 | 28.36 | 28.36 | 28.18 | 28.30 | 120,306 | -0.54(-1.86%) |
Aug 09, 2018 | 28.91 | 28.99 | 28.83 | 28.83 | 162,061 | -0.10(-0.34%) |
Aug 08, 2018 | 28.90 | 28.96 | 28.82 | 28.93 | 74,758 | -0.04(-0.14%) |
Aug 07, 2018 | 29.00 | 29.15 | 28.96 | 28.97 | 118,682 | +0.22(+0.78%) |
Aug 06, 2018 | 28.71 | 28.83 | 28.68 | 28.75 | 154,406 | -0.16(-0.57%) |
Aug 03, 2018 | 28.79 | 28.97 | 28.79 | 28.91 | 121,001 | +0.15(+0.51%) |
Aug 02, 2018 | 28.52 | 28.78 | 28.45 | 28.77 | 121,697 | -0.31(-1.07%) |
Aug 01, 2018 | 29.03 | 29.24 | 29.03 | 29.08 | 85,837 | -0.21(-0.71%) |
Jul 31, 2018 | 29.11 | 29.35 | 29.10 | 29.28 | 137,666 | +0.16(+0.53%) |
Jul 30, 2018 | 29.21 | 29.25 | 29.04 | 29.13 | 99,473 | -0.09(-0.32%) |
Jul 27, 2018 | 29.25 | 29.36 | 29.09 | 29.22 | 115,090 | +0.08(+0.27%) |
Jul 26, 2018 | 29.21 | 29.28 | 29.11 | 29.15 | 116,974 | -0.33(-1.11%) |
Jul 25, 2018 | 29.19 | 29.47 | 29.12 | 29.47 | 129,118 | +0.45(+1.54%) |
Jul 24, 2018 | 29.08 | 29.20 | 28.98 | 29.02 | 210,207 | +0.32(+1.11%) |
Jul 23, 2018 | 28.72 | 28.72 | 28.61 | 28.71 | 187,849 | -0.21(-0.72%) |
Jul 20, 2018 | 28.73 | 28.92 | 28.73 | 28.91 | 143,955 | +0.46(+1.62%) |
Jul 19, 2018 | 28.40 | 28.58 | 28.32 | 28.45 | 120,019 | -0.44(-1.54%) |
Jul 18, 2018 | 28.77 | 28.90 | 28.65 | 28.90 | 225,168 | -0.02(-0.06%) |
Jul 17, 2018 | 28.63 | 28.96 | 28.63 | 28.91 | 164,817 | +0.16(+0.54%) |
Jul 16, 2018 | 28.78 | 28.87 | 28.71 | 28.76 | 130,539 | -0.20(-0.69%) |
Jul 13, 2018 | 28.83 | 28.97 | 28.75 | 28.96 | 135,875 | +0.06(+0.21%) |
Jul 12, 2018 | 28.83 | 28.97 | 28.80 | 28.90 | 53,324 | +0.36(+1.27%) |
Jul 11, 2018 | 28.69 | 28.71 | 28.40 | 28.53 | 126,683 | -0.51(-1.75%) |
Jul 10, 2018 | 28.99 | 29.04 | 28.83 | 29.04 | 161,725 | -0.05(-0.18%) |
Jul 09, 2018 | 28.93 | 29.10 | 28.87 | 29.09 | 76,802 | +0.43(+1.51%) |
Jul 06, 2018 | 28.33 | 28.73 | 28.33 | 28.66 | 114,918 | +0.41(+1.44%) |
Jul 05, 2018 | 28.33 | 28.37 | 28.15 | 28.26 | 120,909 | -0.05(-0.17%) |
Jul 03, 2018 | 28.31 | 28.31 | 28.31 | 0 | -0.01(-0.04%) |