Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 29.44 | 29.51 | 29.40 | 29.49 | 49,282 | +0.01(+0.02%) |
Sep 27, 2018 | 29.44 | 29.64 | 29.42 | 29.48 | 10,033 | +0.10(+0.35%) |
Sep 26, 2018 | 29.53 | 29.64 | 29.38 | 29.38 | 8,572 | -0.13(-0.43%) |
Sep 25, 2018 | 29.68 | 29.68 | 29.51 | 29.51 | 8,145 | -0.11(-0.38%) |
Sep 24, 2018 | 29.75 | 29.75 | 29.56 | 29.62 | 143,651 | -0.15(-0.51%) |
Sep 21, 2018 | 29.88 | 29.89 | 29.75 | 29.77 | 36,719 | +0.00(+0.02%) |
Sep 20, 2018 | 29.64 | 29.80 | 29.64 | 29.77 | 30,071 | +0.24(+0.81%) |
Sep 19, 2018 | 29.48 | 29.58 | 29.48 | 29.53 | 14,423 | +0.03(+0.09%) |
Sep 18, 2018 | 29.30 | 29.54 | 29.30 | 29.50 | 6,970 | +0.20(+0.67%) |
Sep 17, 2018 | 29.44 | 29.44 | 29.31 | 29.31 | 7,037 | -0.18(-0.61%) |
Sep 14, 2018 | 29.50 | 29.50 | 29.39 | 29.49 | 15,021 | +0.09(+0.31%) |
Sep 13, 2018 | 29.41 | 29.46 | 29.37 | 29.40 | 7,872 | +0.12(+0.40%) |
Sep 12, 2018 | 29.25 | 29.31 | 29.21 | 29.28 | 28,823 | +0.00(+0.00%) |
Sep 11, 2018 | 29.15 | 29.32 | 29.15 | 29.28 | 25,220 | +0.02(+0.09%) |
Sep 10, 2018 | 29.25 | 29.30 | 29.21 | 29.25 | 14,563 | +0.06(+0.19%) |
Sep 07, 2018 | 29.19 | 29.29 | 29.16 | 29.20 | 5,452 | -0.07(-0.25%) |
Sep 06, 2018 | 29.38 | 29.38 | 29.18 | 29.27 | 8,115 | -0.12(-0.40%) |
Sep 05, 2018 | 29.38 | 29.39 | 29.30 | 29.39 | 10,077 | +0.00(+0.00%) |
Sep 04, 2018 | 29.40 | 29.40 | 29.29 | 29.39 | 39,073 | +0.04(+0.15%) |
Aug 31, 2018 | 29.34 | 29.34 | 29.34 | 0 | -0.07(-0.24%) | |
Aug 30, 2018 | 29.51 | 29.52 | 29.36 | 29.41 | 15,154 | -0.15(-0.52%) |
Aug 29, 2018 | 29.49 | 29.58 | 29.42 | 29.57 | 9,081 | +0.16(+0.55%) |
Aug 28, 2018 | 29.51 | 29.51 | 29.41 | 29.41 | 12,466 | +0.00(+0.00%) |
Aug 27, 2018 | 29.41 | 29.48 | 29.39 | 29.41 | 20,131 | +0.22(+0.74%) |
Aug 24, 2018 | 29.10 | 29.23 | 29.10 | 29.19 | 9,235 | +0.13(+0.43%) |
Aug 23, 2018 | 29.15 | 29.18 | 29.05 | 29.06 | 6,205 | -0.04(-0.15%) |
Aug 22, 2018 | 29.14 | 29.17 | 29.10 | 29.11 | 8,297 | -0.06(-0.22%) |
Aug 21, 2018 | 29.14 | 29.26 | 29.14 | 29.17 | 19,284 | +0.03(+0.09%) |
Aug 20, 2018 | 29.08 | 29.14 | 29.07 | 29.14 | 29,982 | +0.09(+0.31%) |
Aug 17, 2018 | 28.94 | 29.07 | 28.91 | 29.05 | 18,804 | +0.10(+0.34%) |
Aug 16, 2018 | 28.81 | 29.01 | 28.81 | 28.96 | 8,659 | +0.31(+1.10%) |
Aug 15, 2018 | 28.70 | 28.70 | 28.52 | 28.64 | 10,204 | -0.20(-0.69%) |
Aug 14, 2018 | 28.75 | 28.86 | 28.75 | 28.84 | 9,074 | +0.17(+0.60%) |
Aug 13, 2018 | 28.78 | 28.86 | 28.63 | 28.67 | 12,990 | -0.13(-0.44%) |
Aug 10, 2018 | 28.84 | 28.88 | 28.71 | 28.79 | 10,014 | -0.18(-0.62%) |
Aug 09, 2018 | 28.97 | 29.08 | 28.97 | 28.97 | 98,187 | -0.05(-0.16%) |
Aug 08, 2018 | 29.05 | 29.07 | 28.97 | 29.02 | 58,170 | -0.04(-0.12%) |
Aug 07, 2018 | 29.04 | 29.09 | 29.04 | 29.05 | 15,022 | +0.09(+0.31%) |
Aug 06, 2018 | 28.88 | 28.98 | 28.88 | 28.97 | 9,736 | +0.10(+0.34%) |
Aug 03, 2018 | 28.70 | 28.87 | 28.70 | 28.87 | 12,684 | +0.13(+0.47%) |
Aug 02, 2018 | 28.43 | 28.73 | 28.43 | 28.73 | 11,203 | +0.13(+0.47%) |
Aug 01, 2018 | 28.65 | 28.69 | 28.51 | 28.60 | 8,724 | +0.02(+0.06%) |
Jul 31, 2018 | 28.54 | 28.64 | 28.54 | 28.58 | 13,034 | +0.13(+0.46%) |
Jul 30, 2018 | 28.60 | 28.60 | 28.44 | 28.45 | 10,502 | -0.12(-0.42%) |
Jul 27, 2018 | 28.77 | 28.77 | 28.46 | 28.57 | 17,580 | -0.16(-0.56%) |
Jul 26, 2018 | 28.65 | 28.78 | 28.65 | 28.73 | 29,817 | +0.03(+0.09%) |
Jul 25, 2018 | 28.60 | 28.76 | 28.53 | 28.70 | 17,284 | +0.12(+0.41%) |
Jul 24, 2018 | 28.60 | 28.67 | 28.46 | 28.59 | 26,149 | +0.15(+0.54%) |
Jul 23, 2018 | 28.38 | 28.46 | 28.32 | 28.43 | 13,704 | +0.04(+0.13%) |
Jul 20, 2018 | 28.42 | 28.43 | 28.36 | 28.40 | 13,707 | +0.01(+0.03%) |
Jul 19, 2018 | 28.42 | 28.47 | 28.38 | 28.39 | 15,591 | -0.15(-0.52%) |
Jul 18, 2018 | 28.45 | 28.55 | 28.45 | 28.54 | 24,645 | +0.09(+0.30%) |
Jul 17, 2018 | 28.31 | 28.50 | 28.31 | 28.45 | 9,349 | +0.08(+0.29%) |
Jul 16, 2018 | 28.32 | 28.37 | 28.31 | 28.37 | 14,795 | +0.06(+0.22%) |
Jul 13, 2018 | 28.24 | 28.36 | 28.24 | 28.31 | 14,961 | +0.01(+0.03%) |
Jul 12, 2018 | 28.28 | 28.32 | 28.22 | 28.30 | 106,774 | +0.21(+0.75%) |
Jul 11, 2018 | 28.15 | 28.17 | 28.04 | 28.09 | 36,084 | -0.21(-0.75%) |
Jul 10, 2018 | 28.28 | 28.31 | 28.22 | 28.30 | 34,054 | +0.07(+0.25%) |
Jul 09, 2018 | 28.05 | 28.23 | 28.05 | 28.23 | 20,201 | +0.30(+1.06%) |
Jul 06, 2018 | 27.65 | 28.01 | 27.65 | 27.93 | 30,657 | +0.23(+0.84%) |
Jul 05, 2018 | 27.62 | 27.71 | 27.55 | 27.70 | 18,192 | +0.22(+0.82%) |
Jul 03, 2018 | 27.47 | 27.47 | 27.47 | 0 | -0.12(-0.42%) |