Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 29.39 | 29.69 | 29.19 | 29.56 | 818,399 | +0.03(+0.11%) |
Sep 27, 2018 | 29.74 | 30.03 | 29.40 | 29.53 | 899,233 | +0.04(+0.14%) |
Sep 26, 2018 | 29.28 | 29.90 | 29.15 | 29.49 | 688,673 | +0.17(+0.57%) |
Sep 25, 2018 | 29.57 | 29.61 | 29.11 | 29.32 | 1,305,081 | -0.08(-0.28%) |
Sep 24, 2018 | 29.57 | 29.82 | 29.11 | 29.40 | 978,245 | -0.29(-0.98%) |
Sep 21, 2018 | 30.49 | 30.65 | 29.61 | 29.70 | 1,888,052 | -0.83(-2.73%) |
Sep 20, 2018 | 30.86 | 30.99 | 30.45 | 30.53 | 708,220 | -0.17(-0.54%) |
Sep 19, 2018 | 30.82 | 30.99 | 30.24 | 30.70 | 789,626 | -0.04(-0.14%) |
Sep 18, 2018 | 30.53 | 30.99 | 30.20 | 30.74 | 843,571 | +0.21(+0.68%) |
Sep 17, 2018 | 34.03 | 34.03 | 30.07 | 30.53 | 1,050,711 | -0.92(-2.92%) |
Sep 14, 2018 | 31.24 | 31.95 | 31.16 | 31.45 | 669,671 | +0.13(+0.40%) |
Sep 13, 2018 | 32.20 | 32.78 | 31.09 | 31.32 | 1,122,889 | -0.88(-2.72%) |
Sep 12, 2018 | 32.57 | 32.57 | 31.66 | 32.20 | 799,835 | -0.17(-0.52%) |
Sep 11, 2018 | 33.70 | 33.91 | 32.24 | 32.36 | 1,480,470 | -1.54(-4.55%) |
Sep 10, 2018 | 31.28 | 33.97 | 31.07 | 33.91 | 2,929,025 | +2.84(+9.13%) |
Sep 07, 2018 | 31.07 | 31.57 | 30.74 | 31.07 | 645,574 | -0.08(-0.27%) |
Sep 06, 2018 | 31.11 | 31.28 | 30.80 | 31.16 | 701,408 | +0.04(+0.13%) |
Sep 05, 2018 | 30.40 | 31.16 | 30.24 | 31.11 | 570,019 | +0.63(+2.05%) |
Sep 04, 2018 | 30.86 | 30.86 | 30.26 | 30.49 | 640,193 | -0.42(-1.35%) |
Aug 31, 2018 | 30.90 | 30.90 | 30.90 | 0 | +0.08(+0.27%) | |
Aug 30, 2018 | 30.90 | 31.20 | 30.78 | 30.82 | 648,568 | -0.04(-0.14%) |
Aug 29, 2018 | 30.78 | 30.95 | 30.35 | 30.86 | 904,760 | +0.25(+0.82%) |
Aug 28, 2018 | 31.16 | 31.24 | 30.45 | 30.61 | 849,996 | -0.38(-1.21%) |
Aug 27, 2018 | 30.78 | 31.20 | 30.78 | 30.99 | 1,038,359 | +0.29(+0.95%) |
Aug 24, 2018 | 31.07 | 31.20 | 30.61 | 30.70 | 772,891 | -0.21(-0.67%) |
Aug 23, 2018 | 30.99 | 31.16 | 30.61 | 30.90 | 629,828 | -0.08(-0.27%) |
Aug 22, 2018 | 30.78 | 31.11 | 30.74 | 30.99 | 997,180 | +0.17(+0.54%) |
Aug 21, 2018 | 30.65 | 31.45 | 30.40 | 30.82 | 1,093,240 | +0.08(+0.27%) |
Aug 20, 2018 | 30.65 | 30.81 | 30.21 | 30.74 | 1,199,116 | +0.17(+0.55%) |
Aug 17, 2018 | 30.65 | 30.74 | 30.09 | 30.57 | 1,692,641 | -0.13(-0.41%) |
Aug 16, 2018 | 30.86 | 31.22 | 30.63 | 30.70 | 505,555 | +0.04(+0.14%) |
Aug 15, 2018 | 30.65 | 31.03 | 30.03 | 30.65 | 788,465 | -0.17(-0.54%) |
Aug 14, 2018 | 31.07 | 31.28 | 30.78 | 30.82 | 614,366 | -0.13(-0.40%) |
Aug 13, 2018 | 30.86 | 31.11 | 30.57 | 30.95 | 532,049 | +0.00(+0.00%) |
Aug 10, 2018 | 30.78 | 31.24 | 30.49 | 30.95 | 732,011 | +0.04(+0.13%) |
Aug 09, 2018 | 30.70 | 31.05 | 30.36 | 30.90 | 553,926 | +0.25(+0.82%) |
Aug 08, 2018 | 30.49 | 30.78 | 30.18 | 30.65 | 554,458 | +0.13(+0.41%) |
Aug 07, 2018 | 30.32 | 30.63 | 30.12 | 30.53 | 1,342,900 | +0.33(+1.10%) |
Aug 06, 2018 | 30.11 | 30.28 | 29.70 | 30.20 | 2,076,334 | -0.04(-0.14%) |
Aug 03, 2018 | 31.49 | 31.53 | 30.15 | 30.24 | 1,786,869 | -1.29(-4.10%) |
Aug 02, 2018 | 31.07 | 31.74 | 30.84 | 31.53 | 880,384 | +0.29(+0.93%) |
Aug 01, 2018 | 31.11 | 31.36 | 30.32 | 31.24 | 956,117 | +0.17(+0.54%) |
Jul 31, 2018 | 30.36 | 31.24 | 30.26 | 31.07 | 735,592 | +0.75(+2.48%) |
Jul 30, 2018 | 30.40 | 30.95 | 30.20 | 30.32 | 880,733 | +0.00(+0.00%) |
Jul 27, 2018 | 29.95 | 30.61 | 29.87 | 30.32 | 1,635,576 | +0.25(+0.83%) |
Jul 26, 2018 | 30.74 | 29.26 | 30.07 | 2,518,448 | -0.46(-1.50%) | |
Jul 25, 2018 | 30.28 | 30.61 | 29.28 | 30.53 | 2,335,925 | +0.38(+1.24%) |
Jul 24, 2018 | 35.41 | 35.70 | 29.40 | 30.15 | 5,931,528 | -3.34(-9.96%) |
Jul 23, 2018 | 32.91 | 33.62 | 32.53 | 33.49 | 2,611,383 | +0.67(+2.03%) |
Jul 20, 2018 | 31.61 | 33.03 | 31.53 | 32.82 | 2,350,386 | +1.04(+3.28%) |
Jul 19, 2018 | 31.07 | 31.86 | 30.86 | 31.78 | 1,201,828 | +0.67(+2.14%) |
Jul 18, 2018 | 30.74 | 31.36 | 30.40 | 31.11 | 1,407,626 | +0.58(+1.91%) |
Jul 17, 2018 | 29.99 | 30.70 | 29.95 | 30.53 | 1,416,122 | +0.63(+2.09%) |
Jul 16, 2018 | 31.16 | 31.53 | 29.49 | 29.90 | 2,144,139 | -1.08(-3.50%) |
Jul 13, 2018 | 31.45 | 31.97 | 30.88 | 30.99 | 1,788,657 | -0.42(-1.33%) |
Jul 12, 2018 | 31.41 | 31.61 | 31.28 | 31.41 | 917,022 | +0.08(+0.27%) |
Jul 11, 2018 | 30.74 | 31.78 | 30.45 | 31.32 | 1,300,161 | -0.50(-1.57%) |
Jul 10, 2018 | 32.16 | 32.45 | 30.98 | 31.82 | 1,010,387 | -0.21(-0.65%) |
Jul 09, 2018 | 31.41 | 32.28 | 31.41 | 32.03 | 879,810 | +0.42(+1.32%) |
Jul 06, 2018 | 31.32 | 32.03 | 31.24 | 31.61 | 569,035 | +0.25(+0.80%) |
Jul 05, 2018 | 31.70 | 30.74 | 31.36 | 1,080,782 | +0.04(+0.13%) | |
Jul 03, 2018 | 31.32 | 31.32 | 31.32 | 0 | -0.08(-0.27%) |