Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 30.71 | 30.88 | 30.58 | 30.67 | 12,971 | +0.00(+0.00%) |
Sep 27, 2018 | 30.64 | 30.73 | 30.55 | 30.67 | 11,167 | +0.09(+0.30%) |
Sep 26, 2018 | 30.60 | 30.68 | 30.47 | 30.58 | 12,040 | +0.04(+0.12%) |
Sep 25, 2018 | 31.86 | 31.86 | 30.41 | 30.54 | 11,800 | -0.10(-0.33%) |
Sep 24, 2018 | 30.19 | 31.09 | 30.19 | 30.64 | 2,431 | +0.52(+1.74%) |
Sep 21, 2018 | 30.51 | 30.73 | 30.12 | 30.12 | 49,923 | -0.51(-1.68%) |
Sep 20, 2018 | 30.60 | 30.73 | 30.30 | 30.63 | 6,482 | +0.18(+0.60%) |
Sep 19, 2018 | 30.54 | 30.61 | 30.45 | 30.45 | 31,145 | +0.00(+0.00%) |
Sep 18, 2018 | 30.69 | 30.69 | 30.37 | 30.45 | 4,887 | -0.18(-0.60%) |
Sep 17, 2018 | 30.69 | 30.73 | 30.60 | 30.63 | 7,488 | -0.01(-0.03%) |
Sep 14, 2018 | 30.73 | 31.18 | 30.53 | 30.64 | 25,942 | -0.08(-0.27%) |
Sep 13, 2018 | 30.72 | 31.06 | 30.64 | 30.72 | 8,993 | +0.07(+0.24%) |
Sep 12, 2018 | 30.69 | 31.17 | 30.64 | 30.65 | 11,746 | -0.10(-0.33%) |
Sep 11, 2018 | 31.25 | 31.36 | 30.69 | 30.75 | 12,357 | -0.99(-3.12%) |
Sep 10, 2018 | 31.13 | 31.74 | 30.64 | 31.74 | 11,757 | +0.84(+2.73%) |
Sep 07, 2018 | 30.74 | 31.15 | 30.64 | 30.90 | 2,725 | +0.20(+0.66%) |
Sep 06, 2018 | 30.64 | 30.79 | 30.60 | 30.70 | 4,526 | -0.05(-0.18%) |
Sep 05, 2018 | 30.64 | 30.79 | 30.64 | 30.75 | 2,919 | -0.01(-0.03%) |
Sep 04, 2018 | 30.64 | 30.76 | 30.64 | 30.76 | 2,019 | +0.21(+0.69%) |
Aug 31, 2018 | 30.55 | 30.55 | 30.55 | 0 | +0.11(+0.36%) | |
Aug 30, 2018 | 30.71 | 30.71 | 30.40 | 30.44 | 2,961 | -0.24(-0.78%) |
Aug 29, 2018 | 30.92 | 30.93 | 30.64 | 30.68 | 2,498 | +0.02(+0.06%) |
Aug 28, 2018 | 30.95 | 30.95 | 30.41 | 30.66 | 1,577 | -0.05(-0.15%) |
Aug 27, 2018 | 31.07 | 31.13 | 30.71 | 30.71 | 2,709 | -0.18(-0.59%) |
Aug 24, 2018 | 31.05 | 31.05 | 30.89 | 30.89 | 2,725 | +0.00(+0.00%) |
Aug 23, 2018 | 31.14 | 31.14 | 30.88 | 30.89 | 2,945 | +0.05(+0.15%) |
Aug 22, 2018 | 30.87 | 31.04 | 30.76 | 30.84 | 4,580 | -0.03(-0.09%) |
Aug 21, 2018 | 31.06 | 31.11 | 30.87 | 30.87 | 7,183 | -0.05(-0.15%) |
Aug 20, 2018 | 31.42 | 31.42 | 30.92 | 30.92 | 5,705 | +0.08(+0.27%) |
Aug 17, 2018 | 30.87 | 31.32 | 30.82 | 30.83 | 12,317 | -0.29(-0.94%) |
Aug 16, 2018 | 31.41 | 31.41 | 30.87 | 31.13 | 1,589 | +0.20(+0.65%) |
Aug 15, 2018 | 31.10 | 31.41 | 30.93 | 30.93 | 4,563 | -0.45(-1.43%) |
Aug 14, 2018 | 31.89 | 31.89 | 31.19 | 31.38 | 2,357 | -0.27(-0.84%) |
Aug 13, 2018 | 31.04 | 31.83 | 31.04 | 31.64 | 7,567 | +0.27(+0.85%) |
Aug 10, 2018 | 31.29 | 31.38 | 31.20 | 31.38 | 1,635 | -0.09(-0.29%) |
Aug 09, 2018 | 32.08 | 32.11 | 31.38 | 31.47 | 7,613 | -0.32(-1.01%) |
Aug 08, 2018 | 31.70 | 31.94 | 31.70 | 31.79 | 3,985 | -0.27(-0.83%) |
Aug 07, 2018 | 31.27 | 32.12 | 31.27 | 32.05 | 6,862 | +0.68(+2.16%) |
Aug 06, 2018 | 31.19 | 31.70 | 31.19 | 31.38 | 1,076 | +0.09(+0.29%) |
Aug 03, 2018 | 31.49 | 31.61 | 31.24 | 31.28 | 5,232 | +0.01(+0.03%) |
Aug 02, 2018 | 31.19 | 31.57 | 31.18 | 31.27 | 2,316 | -0.07(-0.23%) |
Aug 01, 2018 | 31.71 | 31.71 | 31.35 | 31.35 | 4,457 | -0.55(-1.73%) |
Jul 31, 2018 | 31.34 | 31.97 | 31.34 | 31.90 | 7,674 | +0.41(+1.31%) |
Jul 30, 2018 | 31.93 | 31.93 | 31.49 | 31.49 | 4,646 | -0.28(-0.87%) |
Jul 27, 2018 | 32.11 | 32.30 | 31.71 | 31.76 | 3,270 | -0.50(-1.54%) |
Jul 26, 2018 | 32.11 | 32.35 | 32.11 | 32.26 | 2,672 | -0.12(-0.37%) |
Jul 25, 2018 | 32.49 | 32.49 | 32.23 | 32.38 | 1,409 | -0.09(-0.28%) |
Jul 24, 2018 | 32.38 | 32.55 | 32.38 | 32.47 | 4,359 | +0.02(+0.06%) |
Jul 23, 2018 | 32.46 | 32.55 | 32.45 | 32.45 | 5,786 | +0.02(+0.06%) |
Jul 20, 2018 | 32.54 | 32.57 | 32.25 | 32.43 | 4,946 | -0.05(-0.14%) |
Jul 19, 2018 | 32.49 | 32.57 | 32.30 | 32.48 | 3,939 | +0.05(+0.17%) |
Jul 18, 2018 | 32.36 | 32.54 | 32.36 | 32.42 | 4,666 | -0.01(-0.03%) |
Jul 17, 2018 | 32.51 | 32.57 | 32.18 | 32.43 | 10,712 | -0.13(-0.39%) |
Jul 16, 2018 | 32.36 | 32.65 | 32.36 | 32.56 | 9,188 | +0.23(+0.71%) |
Jul 13, 2018 | 32.40 | 32.40 | 32.20 | 32.33 | 1,965 | +0.07(+0.23%) |
Jul 12, 2018 | 32.42 | 32.50 | 32.26 | 32.26 | 5,144 | -0.20(-0.62%) |
Jul 11, 2018 | 33.00 | 33.16 | 32.42 | 32.46 | 10,303 | -0.34(-1.03%) |
Jul 10, 2018 | 33.09 | 33.21 | 32.43 | 32.80 | 42,151 | -0.69(-2.05%) |
Jul 09, 2018 | 33.51 | 34.02 | 33.36 | 33.49 | 8,408 | -0.28(-0.84%) |
Jul 06, 2018 | 33.32 | 33.77 | 33.27 | 33.77 | 3,131 | +0.66(+2.00%) |
Jul 05, 2018 | 33.21 | 33.63 | 32.75 | 33.11 | 9,107 | +0.01(+0.03%) |
Jul 03, 2018 | 33.10 | 33.10 | 33.10 | 0 | +0.72(+2.23%) |