Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 30.34 | 30.45 | 30.16 | 30.16 | 772,200 | -0.15(-0.49%) |
Sep 27, 2018 | 30.31 | 30.48 | 30.27 | 30.31 | 470,214 | -0.23(-0.75%) |
Sep 26, 2018 | 30.23 | 30.66 | 30.20 | 30.54 | 622,526 | -0.01(-0.03%) |
Sep 25, 2018 | 30.46 | 30.59 | 30.45 | 30.55 | 449,298 | +0.38(+1.26%) |
Sep 24, 2018 | 30.25 | 30.42 | 30.17 | 30.17 | 515,248 | -0.45(-1.47%) |
Sep 21, 2018 | 30.67 | 30.76 | 30.62 | 30.62 | 522,100 | +0.02(+0.07%) |
Sep 20, 2018 | 30.45 | 30.65 | 30.44 | 30.60 | 412,610 | +0.05(+0.16%) |
Sep 19, 2018 | 30.38 | 30.57 | 30.34 | 30.55 | 1,605,780 | -0.12(-0.39%) |
Sep 18, 2018 | 30.46 | 30.73 | 30.46 | 30.67 | 610,981 | -0.01(-0.03%) |
Sep 17, 2018 | 30.73 | 30.79 | 30.61 | 30.68 | 1,319,622 | -0.07(-0.23%) |
Sep 14, 2018 | 30.75 | 30.79 | 30.63 | 30.75 | 345,400 | -0.20(-0.65%) |
Sep 13, 2018 | 31.05 | 31.07 | 30.89 | 30.95 | 742,497 | +0.11(+0.36%) |
Sep 12, 2018 | 30.75 | 30.95 | 30.74 | 30.84 | 286,613 | +0.34(+1.11%) |
Sep 11, 2018 | 30.42 | 30.53 | 30.37 | 30.50 | 321,647 | -0.19(-0.62%) |
Sep 10, 2018 | 30.54 | 30.80 | 30.54 | 30.69 | 335,869 | +0.02(+0.07%) |
Sep 07, 2018 | 30.61 | 30.82 | 30.60 | 30.67 | 534,900 | +0.21(+0.67%) |
Sep 06, 2018 | 30.43 | 30.48 | 30.33 | 30.46 | 541,600 | -0.04(-0.11%) |
Sep 05, 2018 | 30.60 | 30.71 | 30.50 | 30.50 | 610,330 | -0.40(-1.29%) |
Sep 04, 2018 | 30.67 | 30.95 | 30.66 | 30.90 | 1,193,022 | -0.06(-0.19%) |
Aug 31, 2018 | 30.96 | 30.96 | 30.96 | 0 | -0.17(-0.55%) | |
Aug 30, 2018 | 31.10 | 31.14 | 31.02 | 31.13 | 460,482 | -0.06(-0.19%) |
Aug 29, 2018 | 31.02 | 31.19 | 30.97 | 31.19 | 1,506,251 | +0.26(+0.84%) |
Aug 28, 2018 | 30.95 | 31.04 | 30.85 | 30.93 | 478,888 | +0.07(+0.23%) |
Aug 27, 2018 | 30.80 | 30.93 | 30.76 | 30.86 | 408,246 | +0.28(+0.92%) |
Aug 24, 2018 | 30.59 | 30.65 | 30.55 | 30.58 | 568,200 | +0.06(+0.20%) |
Aug 23, 2018 | 30.61 | 30.65 | 30.51 | 30.52 | 1,242,325 | -0.14(-0.46%) |
Aug 22, 2018 | 30.75 | 30.78 | 30.59 | 30.66 | 802,021 | -0.20(-0.65%) |
Aug 21, 2018 | 30.88 | 30.90 | 30.70 | 30.86 | 1,125,365 | +0.32(+1.06%) |
Aug 20, 2018 | 30.38 | 30.54 | 30.37 | 30.54 | 492,692 | +0.41(+1.38%) |
Aug 17, 2018 | 29.98 | 30.27 | 29.98 | 30.12 | 501,900 | +0.17(+0.57%) |
Aug 16, 2018 | 30.02 | 30.13 | 29.92 | 29.95 | 634,202 | +0.01(+0.03%) |
Aug 15, 2018 | 29.86 | 29.97 | 29.69 | 29.94 | 866,923 | -0.27(-0.89%) |
Aug 14, 2018 | 30.15 | 30.24 | 30.03 | 30.21 | 1,582,653 | +0.32(+1.05%) |
Aug 13, 2018 | 29.88 | 30.00 | 29.80 | 29.89 | 2,955,007 | -0.14(-0.45%) |
Aug 10, 2018 | 30.05 | 30.11 | 29.95 | 30.03 | 2,008,900 | -0.27(-0.89%) |
Aug 09, 2018 | 30.34 | 30.42 | 30.26 | 30.30 | 572,269 | -0.15(-0.49%) |
Aug 08, 2018 | 30.29 | 30.53 | 30.21 | 30.45 | 832,215 | -0.32(-1.04%) |
Aug 07, 2018 | 30.83 | 30.90 | 30.75 | 30.77 | 326,275 | +0.16(+0.52%) |
Aug 06, 2018 | 30.53 | 30.71 | 30.47 | 30.61 | 798,764 | -0.30(-0.97%) |
Aug 03, 2018 | 30.73 | 30.92 | 30.65 | 30.91 | 1,244,600 | -0.15(-0.48%) |
Aug 02, 2018 | 30.70 | 31.08 | 30.67 | 31.06 | 2,112,646 | +0.49(+1.60%) |
Aug 01, 2018 | 30.61 | 30.67 | 30.51 | 30.57 | 491,755 | -0.10(-0.33%) |
Jul 31, 2018 | 30.69 | 30.77 | 30.58 | 30.67 | 1,309,968 | +0.01(+0.03%) |
Jul 30, 2018 | 30.63 | 30.70 | 30.53 | 30.66 | 847,372 | +0.06(+0.20%) |
Jul 27, 2018 | 30.57 | 30.61 | 30.41 | 30.60 | 1,419,500 | +0.26(+0.86%) |
Jul 26, 2018 | 30.17 | 30.43 | 30.12 | 30.34 | 1,430,357 | +0.06(+0.20%) |
Jul 25, 2018 | 29.55 | 30.35 | 29.52 | 30.28 | 1,646,137 | +0.83(+2.82%) |
Jul 24, 2018 | 29.35 | 29.56 | 29.34 | 29.45 | 1,953,102 | +0.06(+0.20%) |
Jul 23, 2018 | 29.32 | 29.42 | 29.29 | 29.39 | 1,486,671 | -0.08(-0.27%) |
Jul 20, 2018 | 29.27 | 29.51 | 29.25 | 29.47 | 1,726,746 | +0.56(+1.94%) |
Jul 19, 2018 | 28.98 | 29.03 | 28.77 | 28.91 | 2,820,446 | -0.33(-1.13%) |
Jul 18, 2018 | 29.34 | 29.36 | 29.16 | 29.24 | 1,325,355 | +0.18(+0.62%) |
Jul 17, 2018 | 28.91 | 29.10 | 28.91 | 29.06 | 1,161,226 | -0.03(-0.10%) |
Jul 16, 2018 | 29.05 | 29.13 | 28.98 | 29.09 | 777,748 | +0.04(+0.14%) |
Jul 13, 2018 | 28.91 | 29.09 | 28.85 | 29.05 | 2,344,904 | +0.33(+1.15%) |
Jul 12, 2018 | 28.47 | 28.88 | 28.44 | 28.72 | 2,015,879 | +0.68(+2.43%) |
Jul 11, 2018 | 28.10 | 28.19 | 27.94 | 28.04 | 1,948,988 | -0.23(-0.81%) |
Jul 10, 2018 | 28.43 | 28.48 | 28.24 | 28.27 | 1,267,602 | +0.08(+0.28%) |
Jul 09, 2018 | 28.45 | 28.51 | 28.18 | 28.19 | 1,981,687 | -0.13(-0.46%) |
Jul 06, 2018 | 28.14 | 28.36 | 28.09 | 28.32 | 709,429 | +0.20(+0.71%) |
Jul 05, 2018 | 28.15 | 28.21 | 28.06 | 28.12 | 810,215 | +0.31(+1.11%) |
Jul 03, 2018 | 27.81 | 27.81 | 27.81 | 0 | +0.22(+0.80%) |