Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 29.94 | 30.03 | 29.88 | 29.94 | 499,200 | -0.15(-0.50%) |
Sep 27, 2018 | 30.05 | 30.20 | 30.02 | 30.09 | 529,065 | +0.13(+0.43%) |
Sep 26, 2018 | 29.98 | 30.09 | 29.95 | 29.96 | 414,542 | +0.03(+0.10%) |
Sep 25, 2018 | 30.02 | 30.02 | 29.92 | 29.93 | 1,118,330 | +0.12(+0.40%) |
Sep 24, 2018 | 29.85 | 29.85 | 29.77 | 29.81 | 205,310 | -0.11(-0.37%) |
Sep 21, 2018 | 29.92 | 29.98 | 29.89 | 29.92 | 179,700 | +0.13(+0.44%) |
Sep 20, 2018 | 29.72 | 29.82 | 29.69 | 29.79 | 269,365 | +0.20(+0.68%) |
Sep 19, 2018 | 29.55 | 29.62 | 29.52 | 29.59 | 212,312 | +0.08(+0.27%) |
Sep 18, 2018 | 29.36 | 29.55 | 29.36 | 29.51 | 837,773 | +0.36(+1.23%) |
Sep 17, 2018 | 29.31 | 29.31 | 29.15 | 29.15 | 448,883 | -0.12(-0.41%) |
Sep 14, 2018 | 29.22 | 29.29 | 29.17 | 29.27 | 233,300 | +0.14(+0.48%) |
Sep 13, 2018 | 29.11 | 29.19 | 29.06 | 29.13 | 360,487 | +0.18(+0.62%) |
Sep 12, 2018 | 28.92 | 29.02 | 28.88 | 28.95 | 231,188 | +0.02(+0.07%) |
Sep 11, 2018 | 28.78 | 28.94 | 28.75 | 28.93 | 308,997 | +0.07(+0.24%) |
Sep 10, 2018 | 28.90 | 28.93 | 28.83 | 28.86 | 272,880 | +0.11(+0.40%) |
Sep 07, 2018 | 28.68 | 28.81 | 28.64 | 28.75 | 226,600 | -0.12(-0.43%) |
Sep 06, 2018 | 28.92 | 28.99 | 28.73 | 28.87 | 809,471 | -0.14(-0.48%) |
Sep 05, 2018 | 29.11 | 29.12 | 28.96 | 29.01 | 484,682 | -0.35(-1.19%) |
Sep 04, 2018 | 29.28 | 29.36 | 29.22 | 29.36 | 672,577 | -0.15(-0.51%) |
Aug 31, 2018 | 29.51 | 29.51 | 29.51 | 0 | -0.10(-0.34%) | |
Aug 30, 2018 | 29.67 | 29.73 | 29.57 | 29.61 | 266,480 | -0.29(-0.97%) |
Aug 29, 2018 | 29.80 | 29.91 | 29.79 | 29.90 | 291,965 | +0.11(+0.37%) |
Aug 28, 2018 | 29.80 | 29.84 | 29.73 | 29.79 | 314,684 | -0.02(-0.05%) |
Aug 27, 2018 | 29.70 | 29.83 | 29.70 | 29.80 | 327,549 | +0.29(+1.00%) |
Aug 24, 2018 | 29.49 | 29.55 | 29.46 | 29.51 | 597,000 | +0.07(+0.22%) |
Aug 23, 2018 | 29.47 | 29.52 | 29.42 | 29.45 | 417,754 | -0.02(-0.08%) |
Aug 22, 2018 | 29.45 | 29.52 | 29.45 | 29.47 | 267,437 | +0.07(+0.24%) |
Aug 21, 2018 | 29.46 | 29.49 | 29.40 | 29.40 | 213,000 | +0.03(+0.10%) |
Aug 20, 2018 | 29.37 | 29.45 | 29.36 | 29.37 | 184,318 | +0.09(+0.29%) |
Aug 17, 2018 | 29.14 | 29.36 | 29.12 | 29.29 | 517,700 | +0.05(+0.15%) |
Aug 16, 2018 | 29.17 | 29.32 | 29.17 | 29.24 | 236,662 | +0.20(+0.69%) |
Aug 15, 2018 | 29.16 | 29.16 | 28.93 | 29.04 | 412,002 | -0.45(-1.53%) |
Aug 14, 2018 | 29.43 | 29.53 | 29.33 | 29.49 | 328,898 | +0.12(+0.41%) |
Aug 13, 2018 | 29.42 | 29.46 | 29.33 | 29.37 | 531,020 | -0.11(-0.37%) |
Aug 10, 2018 | 29.52 | 29.56 | 29.42 | 29.48 | 296,600 | -0.43(-1.44%) |
Aug 09, 2018 | 29.91 | 29.92 | 29.88 | 29.91 | 336,942 | +0.04(+0.13%) |
Aug 08, 2018 | 29.90 | 29.90 | 29.83 | 29.87 | 496,338 | -0.03(-0.10%) |
Aug 07, 2018 | 29.92 | 29.97 | 29.88 | 29.90 | 381,858 | +0.16(+0.54%) |
Aug 06, 2018 | 29.65 | 29.77 | 29.65 | 29.74 | 307,549 | -0.05(-0.17%) |
Aug 03, 2018 | 29.66 | 29.80 | 29.66 | 29.79 | 182,900 | +0.02(+0.07%) |
Aug 02, 2018 | 29.57 | 29.78 | 29.57 | 29.77 | 252,615 | -0.07(-0.23%) |
Aug 01, 2018 | 29.91 | 29.94 | 29.79 | 29.84 | 399,137 | -0.10(-0.33%) |
Jul 31, 2018 | 29.99 | 30.05 | 29.90 | 29.94 | 534,085 | +0.06(+0.20%) |
Jul 30, 2018 | 30.01 | 30.01 | 29.84 | 29.88 | 318,458 | -0.04(-0.13%) |
Jul 27, 2018 | 30.01 | 30.06 | 29.88 | 29.92 | 413,500 | +0.03(+0.10%) |
Jul 26, 2018 | 29.84 | 29.94 | 29.84 | 29.89 | 464,836 | +0.02(+0.07%) |
Jul 25, 2018 | 29.68 | 29.91 | 29.65 | 29.87 | 494,702 | +0.14(+0.45%) |
Jul 24, 2018 | 29.80 | 29.85 | 29.71 | 29.73 | 430,649 | +0.14(+0.49%) |
Jul 23, 2018 | 29.55 | 29.62 | 29.54 | 29.59 | 1,061,701 | +0.04(+0.14%) |
Jul 20, 2018 | 29.46 | 29.65 | 29.46 | 29.55 | 691,828 | -0.08(-0.27%) |
Jul 19, 2018 | 29.64 | 29.68 | 29.59 | 29.63 | 512,016 | -0.06(-0.20%) |
Jul 18, 2018 | 29.70 | 29.72 | 29.64 | 29.69 | 537,802 | +0.07(+0.24%) |
Jul 17, 2018 | 29.42 | 29.67 | 29.41 | 29.62 | 387,916 | +0.18(+0.61%) |
Jul 16, 2018 | 29.43 | 29.46 | 29.40 | 29.44 | 256,699 | -0.07(-0.24%) |
Jul 13, 2018 | 29.50 | 29.53 | 29.45 | 29.51 | 231,652 | +0.09(+0.29%) |
Jul 12, 2018 | 29.34 | 29.44 | 29.31 | 29.43 | 287,868 | +0.25(+0.86%) |
Jul 11, 2018 | 29.17 | 29.23 | 29.09 | 29.18 | 412,774 | -0.31(-1.05%) |
Jul 10, 2018 | 29.48 | 29.52 | 29.43 | 29.48 | 398,198 | +0.02(+0.08%) |
Jul 09, 2018 | 29.34 | 29.46 | 29.32 | 29.46 | 261,876 | +0.29(+0.99%) |
Jul 06, 2018 | 29.03 | 29.22 | 29.02 | 29.17 | 250,322 | +0.06(+0.21%) |
Jul 05, 2018 | 29.09 | 29.12 | 28.99 | 29.11 | 874,469 | +0.22(+0.76%) |
Jul 03, 2018 | 28.89 | 28.89 | 28.89 | 0 | -0.58(-1.97%) |