Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 30.09 | 30.15 | 30.06 | 30.11 | 4,524 | +0.03(+0.10%) |
Sep 27, 2018 | 29.98 | 30.30 | 29.98 | 30.08 | 2,613 | -0.07(-0.23%) |
Sep 26, 2018 | 30.17 | 30.24 | 30.15 | 30.15 | 1,495 | -0.02(-0.06%) |
Sep 25, 2018 | 30.20 | 30.24 | 30.17 | 30.17 | 895 | +0.11(+0.36%) |
Sep 24, 2018 | 30.22 | 30.22 | 30.02 | 30.06 | 2,909 | -0.28(-0.92%) |
Sep 21, 2018 | 30.59 | 30.69 | 30.34 | 30.34 | 2,714 | -0.21(-0.69%) |
Sep 20, 2018 | 30.27 | 30.55 | 30.15 | 30.55 | 4,338 | +0.48(+1.60%) |
Sep 19, 2018 | 29.99 | 30.11 | 29.99 | 30.07 | 2,126 | -0.13(-0.44%) |
Sep 18, 2018 | 30.18 | 30.22 | 30.10 | 30.21 | 947 | +0.31(+1.04%) |
Sep 17, 2018 | 30.25 | 30.26 | 29.89 | 29.89 | 3,305 | -0.65(-2.12%) |
Sep 14, 2018 | 30.63 | 30.63 | 30.39 | 30.54 | 904 | -0.02(-0.08%) |
Sep 13, 2018 | 30.56 | 30.56 | 30.56 | 30.56 | 527 | +0.31(+1.03%) |
Sep 12, 2018 | 29.90 | 30.25 | 29.90 | 30.25 | 681 | -0.00(-0.02%) |
Sep 11, 2018 | 30.26 | 30.26 | 30.26 | 30.26 | 404 | +0.14(+0.46%) |
Sep 10, 2018 | 29.95 | 30.19 | 29.95 | 30.12 | 4,186 | +0.19(+0.63%) |
Sep 07, 2018 | 29.56 | 30.23 | 29.56 | 29.93 | 3,118 | +0.25(+0.83%) |
Sep 06, 2018 | 29.43 | 29.68 | 29.43 | 29.68 | 568 | -0.25(-0.82%) |
Sep 05, 2018 | 30.79 | 30.79 | 29.67 | 29.93 | 2,922 | -0.40(-1.33%) |
Sep 04, 2018 | 30.32 | 30.42 | 30.29 | 30.33 | 5,442 | -0.21(-0.70%) |
Aug 31, 2018 | 30.54 | 30.54 | 30.54 | 0 | +0.06(+0.20%) | |
Aug 30, 2018 | 30.81 | 30.81 | 30.48 | 30.48 | 788 | -0.32(-1.04%) |
Aug 29, 2018 | 30.81 | 30.90 | 30.80 | 30.80 | 1,772 | +0.02(+0.08%) |
Aug 28, 2018 | 30.91 | 31.02 | 30.75 | 30.78 | 6,157 | -0.09(-0.28%) |
Aug 27, 2018 | 30.55 | 30.91 | 30.55 | 30.87 | 1,771 | +0.40(+1.32%) |
Aug 24, 2018 | 30.41 | 30.46 | 30.41 | 30.46 | 603 | +0.29(+0.96%) |
Aug 23, 2018 | 30.26 | 30.32 | 30.18 | 30.18 | 2,698 | +0.04(+0.13%) |
Aug 22, 2018 | 30.20 | 30.26 | 30.09 | 30.14 | 1,365 | -0.08(-0.26%) |
Aug 21, 2018 | 30.16 | 30.22 | 30.16 | 30.22 | 1,611 | +0.40(+1.33%) |
Aug 20, 2018 | 29.82 | 29.82 | 29.82 | 29.82 | 387 | +0.01(+0.03%) |
Aug 17, 2018 | 29.92 | 29.92 | 29.60 | 29.81 | 3,722 | -0.03(-0.10%) |
Aug 16, 2018 | 29.86 | 29.97 | 29.84 | 29.84 | 3,559 | +0.34(+1.15%) |
Aug 15, 2018 | 29.93 | 29.93 | 29.31 | 29.50 | 1,507 | -0.57(-1.88%) |
Aug 14, 2018 | 30.02 | 30.07 | 29.87 | 30.07 | 2,192 | +0.05(+0.17%) |
Aug 13, 2018 | 30.27 | 30.36 | 30.02 | 30.02 | 5,910 | -0.31(-1.02%) |
Aug 10, 2018 | 30.43 | 30.43 | 30.25 | 30.33 | 2,817 | -0.20(-0.65%) |
Aug 09, 2018 | 30.27 | 30.56 | 30.12 | 30.52 | 3,955 | +0.73(+2.44%) |
Aug 08, 2018 | 29.96 | 30.27 | 29.80 | 29.80 | 5,990 | -0.27(-0.89%) |
Aug 07, 2018 | 30.01 | 30.13 | 30.01 | 30.07 | 2,387 | +0.13(+0.43%) |
Aug 06, 2018 | 29.69 | 29.94 | 29.69 | 29.94 | 313 | +0.48(+1.62%) |
Aug 03, 2018 | 29.62 | 29.70 | 29.46 | 29.46 | 1,911 | -0.08(-0.29%) |
Aug 02, 2018 | 29.17 | 29.55 | 29.17 | 29.55 | 6,477 | +0.01(+0.02%) |
Aug 01, 2018 | 29.64 | 29.64 | 29.42 | 29.54 | 1,909 | +0.18(+0.61%) |
Jul 31, 2018 | 29.27 | 29.62 | 29.23 | 29.36 | 3,404 | +0.11(+0.37%) |
Jul 30, 2018 | 30.23 | 30.23 | 29.21 | 29.25 | 29,811 | -1.26(-4.13%) |
Jul 27, 2018 | 30.92 | 30.92 | 30.51 | 30.51 | 603 | -0.13(-0.44%) |
Jul 26, 2018 | 30.75 | 30.75 | 30.60 | 30.65 | 7,112 | +0.15(+0.51%) |
Jul 25, 2018 | 30.17 | 30.50 | 30.17 | 30.49 | 3,082 | +0.27(+0.91%) |
Jul 24, 2018 | 31.01 | 31.01 | 30.18 | 30.22 | 60,858 | -0.46(-1.51%) |
Jul 23, 2018 | 30.68 | 30.72 | 30.66 | 30.68 | 2,182 | +0.04(+0.13%) |
Jul 20, 2018 | 30.73 | 30.73 | 30.62 | 30.64 | 1,866 | +0.01(+0.03%) |
Jul 19, 2018 | 31.02 | 31.02 | 30.63 | 30.63 | 5,602 | -0.18(-0.59%) |
Jul 18, 2018 | 30.86 | 31.22 | 30.77 | 30.82 | 3,497 | -0.02(-0.07%) |
Jul 17, 2018 | 30.55 | 30.84 | 30.55 | 30.84 | 46,904 | +0.34(+1.12%) |
Jul 16, 2018 | 30.67 | 30.67 | 30.49 | 30.49 | 2,216 | -0.06(-0.20%) |
Jul 13, 2018 | 30.60 | 30.60 | 30.54 | 30.55 | 3,081 | -0.12(-0.39%) |
Jul 12, 2018 | 30.36 | 30.69 | 30.36 | 30.67 | 3,549 | +0.57(+1.88%) |
Jul 11, 2018 | 30.01 | 30.17 | 30.01 | 30.11 | 3,218 | -0.17(-0.56%) |
Jul 10, 2018 | 30.47 | 30.48 | 30.23 | 30.28 | 4,636 | -0.10(-0.33%) |
Jul 09, 2018 | 30.39 | 30.39 | 30.13 | 30.38 | 1,138 | +0.25(+0.83%) |
Jul 06, 2018 | 29.92 | 30.15 | 29.92 | 30.13 | 2,596 | +0.33(+1.10%) |
Jul 05, 2018 | 29.49 | 29.80 | 29.49 | 29.80 | 12,834 | +0.08(+0.27%) |
Jul 03, 2018 | 29.72 | 29.72 | 29.72 | 0 | +0.33(+1.12%) |