Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 29.57 | 29.79 | 29.52 | 29.74 | 597,200 | +0.15(+0.51%) |
Sep 27, 2018 | 29.51 | 29.77 | 29.51 | 29.59 | 193,283 | +0.05(+0.17%) |
Sep 26, 2018 | 29.76 | 29.81 | 29.50 | 29.54 | 318,152 | -0.39(-1.30%) |
Sep 25, 2018 | 29.91 | 30.05 | 29.90 | 29.93 | 140,383 | -0.08(-0.27%) |
Sep 24, 2018 | 30.08 | 30.09 | 29.89 | 30.01 | 945,377 | -0.07(-0.23%) |
Sep 21, 2018 | 30.02 | 30.23 | 30.02 | 30.08 | 1,052,900 | +0.14(+0.47%) |
Sep 20, 2018 | 29.73 | 29.94 | 29.69 | 29.94 | 273,883 | +0.25(+0.84%) |
Sep 19, 2018 | 30.03 | 30.03 | 29.63 | 29.69 | 351,252 | -0.25(-0.84%) |
Sep 18, 2018 | 29.89 | 30.02 | 29.63 | 29.94 | 450,470 | +0.11(+0.37%) |
Sep 17, 2018 | 29.91 | 29.99 | 29.71 | 29.83 | 410,816 | -0.11(-0.37%) |
Sep 14, 2018 | 29.94 | 29.95 | 29.81 | 29.94 | 159,800 | +0.00(+0.00%) |
Sep 13, 2018 | 29.94 | 29.96 | 29.78 | 29.94 | 317,771 | +0.13(+0.44%) |
Sep 12, 2018 | 29.52 | 29.85 | 29.52 | 29.81 | 267,758 | +0.24(+0.81%) |
Sep 11, 2018 | 29.51 | 29.61 | 29.43 | 29.57 | 176,723 | +0.12(+0.41%) |
Sep 10, 2018 | 29.38 | 29.52 | 29.33 | 29.45 | 310,227 | +0.12(+0.41%) |
Sep 07, 2018 | 29.30 | 29.54 | 29.30 | 29.33 | 222,300 | -0.03(-0.10%) |
Sep 06, 2018 | 29.33 | 29.52 | 29.27 | 29.36 | 430,484 | +0.02(+0.07%) |
Sep 05, 2018 | 29.45 | 29.45 | 29.23 | 29.34 | 187,499 | -0.15(-0.51%) |
Sep 04, 2018 | 29.55 | 29.56 | 29.35 | 29.49 | 415,301 | -0.19(-0.64%) |
Aug 31, 2018 | 29.68 | 29.68 | 29.68 | 0 | +0.01(+0.03%) | |
Aug 30, 2018 | 29.84 | 29.84 | 29.60 | 29.67 | 352,044 | -0.13(-0.44%) |
Aug 29, 2018 | 29.85 | 29.92 | 29.70 | 29.80 | 197,909 | +0.03(+0.10%) |
Aug 28, 2018 | 29.84 | 29.84 | 29.58 | 29.77 | 337,960 | +0.02(+0.07%) |
Aug 27, 2018 | 29.78 | 29.83 | 29.72 | 29.75 | 245,435 | +0.13(+0.44%) |
Aug 24, 2018 | 29.38 | 29.67 | 29.38 | 29.62 | 196,600 | +0.28(+0.95%) |
Aug 23, 2018 | 29.24 | 29.49 | 29.24 | 29.34 | 325,800 | +0.00(+0.00%) |
Aug 22, 2018 | 29.56 | 29.56 | 29.25 | 29.34 | 381,164 | -0.22(-0.74%) |
Aug 21, 2018 | 29.47 | 29.68 | 29.41 | 29.56 | 539,083 | +0.11(+0.37%) |
Aug 20, 2018 | 29.50 | 29.50 | 29.35 | 29.45 | 1,072,086 | +0.09(+0.31%) |
Aug 17, 2018 | 29.15 | 29.45 | 29.04 | 29.36 | 3,517,700 | +0.25(+0.86%) |
Aug 16, 2018 | 28.84 | 29.22 | 28.84 | 29.11 | 1,284,698 | +0.49(+1.71%) |
Aug 15, 2018 | 28.63 | 28.67 | 28.41 | 28.62 | 439,042 | -0.12(-0.42%) |
Aug 14, 2018 | 28.69 | 28.82 | 28.61 | 28.74 | 260,214 | +0.20(+0.70%) |
Aug 13, 2018 | 28.64 | 28.69 | 28.50 | 28.54 | 270,755 | +0.03(+0.11%) |
Aug 10, 2018 | 28.55 | 28.65 | 28.47 | 28.51 | 223,400 | -0.17(-0.59%) |
Aug 09, 2018 | 28.36 | 28.77 | 28.36 | 28.68 | 377,289 | +0.34(+1.20%) |
Aug 08, 2018 | 28.52 | 28.52 | 28.30 | 28.34 | 168,409 | -0.07(-0.25%) |
Aug 07, 2018 | 28.27 | 28.46 | 28.27 | 28.41 | 236,061 | +0.13(+0.46%) |
Aug 06, 2018 | 27.94 | 28.34 | 27.89 | 28.28 | 238,652 | +0.36(+1.29%) |
Aug 03, 2018 | 27.96 | 28.00 | 27.87 | 27.92 | 186,000 | +0.08(+0.29%) |
Aug 02, 2018 | 27.57 | 27.87 | 27.55 | 27.84 | 1,311,507 | +0.27(+0.98%) |
Aug 01, 2018 | 27.60 | 27.75 | 27.49 | 27.57 | 1,001,850 | -0.05(-0.18%) |
Jul 31, 2018 | 27.78 | 27.78 | 27.59 | 27.62 | 710,934 | +0.03(+0.11%) |
Jul 30, 2018 | 27.73 | 27.79 | 27.58 | 27.59 | 255,893 | -0.05(-0.18%) |
Jul 27, 2018 | 27.85 | 27.85 | 27.54 | 27.64 | 126,800 | -0.14(-0.50%) |
Jul 26, 2018 | 27.67 | 27.91 | 27.64 | 27.78 | 170,959 | +0.20(+0.73%) |
Jul 25, 2018 | 27.56 | 27.69 | 27.46 | 27.58 | 273,126 | -0.08(-0.29%) |
Jul 24, 2018 | 27.64 | 27.76 | 27.53 | 27.66 | 301,530 | +0.10(+0.36%) |
Jul 23, 2018 | 27.60 | 27.66 | 27.38 | 27.56 | 274,566 | -0.13(-0.47%) |
Jul 20, 2018 | 27.88 | 27.88 | 27.67 | 27.69 | 1,183,832 | -0.25(-0.89%) |
Jul 19, 2018 | 28.09 | 28.09 | 27.91 | 27.94 | 476,273 | -0.17(-0.60%) |
Jul 18, 2018 | 28.14 | 28.33 | 28.07 | 28.11 | 1,150,100 | -0.10(-0.35%) |
Jul 17, 2018 | 28.23 | 28.33 | 28.19 | 28.21 | 110,936 | -0.02(-0.07%) |
Jul 16, 2018 | 28.14 | 28.35 | 28.06 | 28.23 | 84,704 | +0.05(+0.18%) |
Jul 13, 2018 | 28.44 | 28.52 | 28.03 | 28.18 | 256,406 | -0.34(-1.19%) |
Jul 12, 2018 | 28.34 | 28.55 | 28.25 | 28.52 | 145,826 | +0.34(+1.21%) |
Jul 11, 2018 | 28.28 | 28.29 | 28.15 | 28.18 | 198,244 | -0.23(-0.81%) |
Jul 10, 2018 | 28.26 | 28.44 | 28.26 | 28.41 | 135,278 | +0.16(+0.57%) |
Jul 09, 2018 | 28.25 | 28.28 | 28.22 | 28.25 | 106,701 | +0.05(+0.18%) |
Jul 06, 2018 | 27.99 | 28.23 | 27.96 | 28.20 | 208,878 | +0.23(+0.82%) |
Jul 05, 2018 | 27.80 | 27.97 | 27.67 | 27.97 | 1,066,117 | +0.23(+0.83%) |
Jul 03, 2018 | 27.74 | 27.74 | 27.74 | 0 | +0.09(+0.33%) |