Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 28.89 | 29.51 | 28.71 | 29.51 | 632,572 | +0.64(+2.23%) |
Sep 27, 2018 | 28.52 | 28.99 | 28.48 | 28.87 | 604,542 | +0.38(+1.32%) |
Sep 26, 2018 | 29.39 | 29.45 | 28.44 | 28.49 | 1,019,859 | -0.89(-3.02%) |
Sep 25, 2018 | 30.05 | 30.05 | 29.35 | 29.38 | 1,598,165 | -0.64(-2.15%) |
Sep 24, 2018 | 30.13 | 30.26 | 29.93 | 30.02 | 979,267 | -0.10(-0.33%) |
Sep 21, 2018 | 29.67 | 30.21 | 29.67 | 30.12 | 1,538,109 | +0.42(+1.41%) |
Sep 20, 2018 | 29.42 | 29.74 | 29.18 | 29.70 | 465,515 | +0.33(+1.11%) |
Sep 19, 2018 | 29.92 | 30.01 | 29.07 | 29.38 | 1,858,029 | -0.59(-1.95%) |
Sep 18, 2018 | 29.81 | 30.04 | 29.81 | 29.96 | 711,843 | +0.04(+0.14%) |
Sep 17, 2018 | 29.56 | 29.98 | 29.18 | 29.92 | 638,532 | +0.33(+1.13%) |
Sep 14, 2018 | 29.29 | 29.75 | 29.20 | 29.59 | 808,851 | +0.08(+0.28%) |
Sep 13, 2018 | 29.26 | 29.54 | 29.08 | 29.50 | 603,885 | +0.28(+0.97%) |
Sep 12, 2018 | 28.84 | 29.32 | 28.63 | 29.22 | 1,060,501 | +0.46(+1.60%) |
Sep 11, 2018 | 28.41 | 28.97 | 28.28 | 28.76 | 945,975 | +0.92(+3.31%) |
Sep 10, 2018 | 28.03 | 28.23 | 27.82 | 27.84 | 338,266 | -0.19(-0.69%) |
Sep 07, 2018 | 28.01 | 28.16 | 27.81 | 28.03 | 550,588 | -0.08(-0.30%) |
Sep 06, 2018 | 27.91 | 28.13 | 27.82 | 28.11 | 408,428 | +0.22(+0.77%) |
Sep 05, 2018 | 27.53 | 27.95 | 27.39 | 27.90 | 329,769 | +0.34(+1.23%) |
Sep 04, 2018 | 27.52 | 27.79 | 27.43 | 27.56 | 372,605 | +0.02(+0.09%) |
Aug 31, 2018 | 27.53 | 27.53 | 27.53 | 0 | +0.04(+0.15%) | |
Aug 30, 2018 | 27.48 | 27.70 | 27.43 | 27.49 | 309,760 | +0.06(+0.21%) |
Aug 29, 2018 | 27.01 | 27.47 | 26.99 | 27.43 | 447,089 | +0.43(+1.60%) |
Aug 28, 2018 | 27.19 | 27.23 | 26.94 | 27.00 | 230,267 | -0.16(-0.58%) |
Aug 27, 2018 | 27.48 | 27.48 | 27.10 | 27.16 | 396,754 | -0.28(-1.03%) |
Aug 24, 2018 | 27.68 | 27.75 | 27.40 | 27.44 | 390,925 | -0.22(-0.81%) |
Aug 23, 2018 | 27.67 | 28.06 | 27.63 | 27.67 | 523,195 | -0.01(-0.03%) |
Aug 22, 2018 | 27.51 | 27.71 | 27.41 | 27.67 | 841,644 | +0.19(+0.69%) |
Aug 21, 2018 | 27.43 | 27.73 | 27.21 | 27.48 | 665,520 | +0.08(+0.30%) |
Aug 20, 2018 | 27.64 | 27.74 | 27.30 | 27.40 | 387,717 | -0.16(-0.57%) |
Aug 17, 2018 | 27.68 | 27.95 | 27.52 | 27.56 | 448,407 | -0.12(-0.45%) |
Aug 16, 2018 | 27.33 | 27.77 | 27.20 | 27.68 | 481,571 | +0.33(+1.21%) |
Aug 15, 2018 | 27.55 | 28.00 | 27.29 | 27.35 | 537,522 | -0.14(-0.51%) |
Aug 14, 2018 | 27.26 | 27.77 | 27.26 | 27.49 | 546,712 | +0.27(+0.98%) |
Aug 13, 2018 | 27.13 | 27.31 | 26.94 | 27.23 | 522,892 | +0.05(+0.18%) |
Aug 10, 2018 | 27.70 | 28.11 | 27.17 | 27.18 | 623,865 | -0.51(-1.83%) |
Aug 09, 2018 | 27.83 | 28.25 | 27.39 | 27.68 | 853,162 | -0.61(-2.17%) |
Aug 08, 2018 | 28.11 | 28.38 | 27.72 | 28.30 | 414,374 | +0.16(+0.56%) |
Aug 07, 2018 | 28.29 | 28.50 | 27.94 | 28.14 | 379,804 | -0.22(-0.76%) |
Aug 06, 2018 | 28.06 | 28.38 | 27.92 | 28.36 | 414,308 | +0.30(+1.06%) |
Aug 03, 2018 | 28.14 | 28.19 | 27.87 | 28.06 | 439,128 | -0.07(-0.27%) |
Aug 02, 2018 | 27.94 | 28.21 | 27.76 | 28.13 | 353,025 | +0.16(+0.56%) |
Aug 01, 2018 | 28.15 | 28.16 | 27.49 | 27.97 | 525,860 | -0.18(-0.65%) |
Jul 31, 2018 | 27.77 | 28.21 | 27.70 | 28.16 | 578,892 | +0.45(+1.62%) |
Jul 30, 2018 | 27.77 | 28.01 | 27.60 | 27.71 | 383,082 | -0.11(-0.39%) |
Jul 27, 2018 | 28.02 | 28.17 | 27.58 | 27.82 | 450,696 | -0.23(-0.83%) |
Jul 26, 2018 | 27.91 | 28.36 | 27.91 | 28.05 | 493,258 | +0.27(+0.99%) |
Jul 25, 2018 | 28.10 | 28.10 | 27.77 | 27.77 | 431,626 | -0.11(-0.39%) |
Jul 24, 2018 | 27.82 | 27.99 | 27.46 | 27.88 | 646,076 | +0.00(+0.00%) |
Jul 23, 2018 | 27.97 | 28.06 | 27.65 | 27.88 | 389,641 | -0.11(-0.39%) |
Jul 20, 2018 | 28.14 | 28.19 | 27.78 | 27.99 | 897,150 | -0.12(-0.41%) |
Jul 19, 2018 | 27.48 | 28.21 | 27.40 | 28.11 | 511,280 | +0.37(+1.35%) |
Jul 18, 2018 | 27.87 | 27.92 | 27.45 | 27.73 | 402,996 | -0.22(-0.80%) |
Jul 17, 2018 | 28.08 | 28.31 | 27.90 | 27.96 | 464,148 | -0.09(-0.33%) |
Jul 16, 2018 | 28.00 | 28.10 | 27.65 | 28.05 | 736,324 | +0.12(+0.45%) |
Jul 13, 2018 | 28.36 | 28.41 | 27.84 | 27.92 | 422,179 | -0.37(-1.32%) |
Jul 12, 2018 | 28.60 | 28.60 | 28.16 | 28.30 | 549,014 | -0.32(-1.13%) |
Jul 11, 2018 | 28.64 | 28.83 | 28.55 | 28.62 | 521,816 | +0.01(+0.03%) |
Jul 10, 2018 | 28.13 | 28.73 | 27.97 | 28.61 | 615,417 | +0.50(+1.77%) |
Jul 09, 2018 | 29.29 | 29.29 | 28.01 | 28.11 | 1,181,630 | -1.15(-3.94%) |
Jul 06, 2018 | 29.09 | 29.41 | 28.94 | 29.27 | 692,699 | +0.26(+0.89%) |
Jul 05, 2018 | 28.42 | 29.04 | 28.26 | 29.01 | 873,462 | +0.66(+2.31%) |
Jul 03, 2018 | 28.36 | 28.36 | 28.36 | 0 | +0.17(+0.62%) |