Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 30.77 | 30.91 | 30.72 | 30.85 | 46,400 | +0.01(+0.03%) |
Sep 27, 2018 | 30.86 | 30.97 | 30.79 | 30.84 | 68,268 | +0.00(+0.00%) |
Sep 26, 2018 | 30.87 | 31.07 | 30.84 | 30.84 | 32,996 | -0.02(-0.05%) |
Sep 25, 2018 | 31.04 | 31.04 | 30.85 | 30.86 | 42,494 | -0.26(-0.85%) |
Sep 24, 2018 | 31.24 | 31.31 | 31.07 | 31.12 | 62,644 | -0.18(-0.58%) |
Sep 21, 2018 | 31.20 | 31.41 | 31.20 | 31.30 | 40,300 | +0.06(+0.19%) |
Sep 20, 2018 | 31.16 | 31.27 | 31.13 | 31.24 | 34,324 | +0.31(+1.01%) |
Sep 19, 2018 | 30.91 | 31.02 | 30.91 | 30.93 | 31,108 | +0.03(+0.09%) |
Sep 18, 2018 | 30.72 | 30.93 | 30.67 | 30.90 | 25,989 | +0.16(+0.51%) |
Sep 17, 2018 | 30.79 | 30.84 | 30.74 | 30.74 | 50,537 | -0.07(-0.22%) |
Sep 14, 2018 | 30.82 | 30.84 | 30.70 | 30.81 | 153,200 | +0.04(+0.13%) |
Sep 13, 2018 | 30.79 | 30.82 | 30.72 | 30.77 | 44,260 | +0.09(+0.28%) |
Sep 12, 2018 | 30.50 | 30.69 | 30.49 | 30.68 | 89,519 | +0.12(+0.39%) |
Sep 11, 2018 | 30.48 | 30.63 | 30.43 | 30.56 | 53,625 | -0.13(-0.41%) |
Sep 10, 2018 | 30.73 | 30.79 | 30.66 | 30.69 | 71,582 | +0.13(+0.43%) |
Sep 07, 2018 | 30.71 | 30.73 | 30.48 | 30.56 | 108,900 | -0.15(-0.49%) |
Sep 06, 2018 | 30.93 | 30.98 | 30.65 | 30.71 | 101,979 | -0.23(-0.74%) |
Sep 05, 2018 | 30.98 | 30.99 | 30.81 | 30.94 | 60,120 | -0.01(-0.04%) |
Sep 04, 2018 | 31.06 | 31.06 | 30.84 | 30.95 | 30,220 | -0.22(-0.70%) |
Aug 31, 2018 | 31.17 | 31.17 | 31.17 | 0 | +0.04(+0.13%) | |
Aug 30, 2018 | 31.15 | 31.31 | 31.09 | 31.13 | 62,276 | -0.08(-0.26%) |
Aug 29, 2018 | 31.22 | 31.29 | 31.05 | 31.21 | 63,509 | +0.05(+0.16%) |
Aug 28, 2018 | 31.24 | 31.31 | 31.10 | 31.16 | 47,599 | -0.06(-0.19%) |
Aug 27, 2018 | 31.27 | 31.35 | 31.21 | 31.22 | 108,692 | +0.14(+0.45%) |
Aug 24, 2018 | 31.14 | 31.21 | 31.04 | 31.08 | 42,000 | +0.06(+0.19%) |
Aug 23, 2018 | 31.17 | 31.20 | 31.02 | 31.02 | 58,516 | -0.14(-0.45%) |
Aug 22, 2018 | 31.19 | 31.27 | 31.15 | 31.16 | 25,254 | -0.07(-0.22%) |
Aug 21, 2018 | 31.10 | 31.32 | 31.10 | 31.23 | 109,102 | +0.14(+0.45%) |
Aug 20, 2018 | 30.98 | 31.11 | 30.97 | 31.09 | 24,862 | +0.25(+0.81%) |
Aug 17, 2018 | 30.61 | 30.92 | 30.55 | 30.84 | 72,900 | +0.20(+0.65%) |
Aug 16, 2018 | 30.66 | 30.79 | 30.63 | 30.64 | 77,978 | +0.26(+0.86%) |
Aug 15, 2018 | 30.64 | 30.64 | 30.19 | 30.38 | 171,795 | -0.44(-1.43%) |
Aug 14, 2018 | 30.64 | 30.84 | 30.64 | 30.82 | 51,330 | +0.29(+0.95%) |
Aug 13, 2018 | 30.70 | 30.77 | 30.44 | 30.53 | 42,653 | -0.11(-0.36%) |
Aug 10, 2018 | 30.72 | 30.77 | 30.58 | 30.64 | 37,800 | -0.23(-0.75%) |
Aug 09, 2018 | 31.00 | 31.00 | 30.86 | 30.87 | 44,239 | -0.05(-0.16%) |
Aug 08, 2018 | 31.00 | 31.01 | 30.85 | 30.92 | 113,827 | -0.03(-0.10%) |
Aug 07, 2018 | 30.92 | 30.98 | 30.90 | 30.95 | 51,342 | +0.19(+0.63%) |
Aug 06, 2018 | 30.69 | 30.81 | 30.67 | 30.76 | 55,990 | +0.03(+0.08%) |
Aug 03, 2018 | 30.59 | 30.74 | 30.59 | 30.73 | 43,700 | +0.19(+0.62%) |
Aug 02, 2018 | 30.21 | 30.54 | 30.21 | 30.54 | 39,746 | +0.20(+0.66%) |
Aug 01, 2018 | 30.61 | 30.69 | 30.33 | 30.34 | 27,623 | -0.28(-0.91%) |
Jul 31, 2018 | 30.58 | 30.75 | 30.58 | 30.62 | 36,365 | +0.16(+0.52%) |
Jul 30, 2018 | 30.51 | 30.57 | 30.43 | 30.46 | 74,848 | -0.04(-0.13%) |
Jul 27, 2018 | 30.70 | 30.71 | 30.36 | 30.50 | 89,100 | -0.12(-0.39%) |
Jul 26, 2018 | 30.57 | 30.75 | 30.53 | 30.62 | 75,422 | +0.04(+0.12%) |
Jul 25, 2018 | 30.37 | 30.59 | 30.28 | 30.58 | 55,916 | +0.21(+0.71%) |
Jul 24, 2018 | 30.62 | 30.65 | 30.30 | 30.37 | 120,051 | +0.00(+0.00%) |
Jul 23, 2018 | 30.34 | 30.44 | 30.26 | 30.37 | 72,442 | -0.01(-0.03%) |
Jul 20, 2018 | 30.53 | 30.53 | 30.36 | 30.38 | 24,106 | -0.22(-0.72%) |
Jul 19, 2018 | 30.62 | 30.67 | 30.50 | 30.60 | 129,516 | -0.07(-0.23%) |
Jul 18, 2018 | 30.67 | 30.67 | 30.58 | 30.67 | 58,079 | +0.06(+0.20%) |
Jul 17, 2018 | 30.43 | 30.64 | 30.43 | 30.61 | 50,676 | +0.16(+0.53%) |
Jul 16, 2018 | 30.59 | 30.59 | 30.41 | 30.45 | 42,101 | -0.14(-0.46%) |
Jul 13, 2018 | 30.59 | 30.70 | 30.59 | 30.59 | 52,746 | +0.04(+0.13%) |
Jul 12, 2018 | 30.50 | 30.55 | 30.45 | 30.55 | 26,110 | +0.24(+0.79%) |
Jul 11, 2018 | 30.49 | 30.49 | 30.27 | 30.31 | 37,103 | -0.32(-1.04%) |
Jul 10, 2018 | 30.67 | 30.67 | 30.54 | 30.63 | 16,953 | +0.07(+0.23%) |
Jul 09, 2018 | 30.51 | 30.59 | 30.50 | 30.56 | 63,232 | +0.29(+0.95%) |
Jul 06, 2018 | 30.04 | 30.31 | 30.04 | 30.27 | 22,577 | +0.37(+1.25%) |
Jul 05, 2018 | 29.71 | 29.90 | 29.61 | 29.90 | 77,047 | +0.14(+0.47%) |
Jul 03, 2018 | 29.76 | 29.76 | 29.76 | 0 | +0.09(+0.30%) |