Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 29.99 | 30.08 | 29.91 | 30.01 | 10,227 | -0.17(-0.55%) |
Sep 27, 2018 | 30.19 | 30.32 | 30.18 | 30.18 | 14,888 | -0.17(-0.55%) |
Sep 26, 2018 | 30.30 | 30.47 | 30.30 | 30.34 | 15,176 | +0.09(+0.30%) |
Sep 25, 2018 | 30.31 | 30.40 | 30.19 | 30.25 | 30,464 | +0.08(+0.25%) |
Sep 24, 2018 | 30.35 | 30.40 | 30.18 | 30.18 | 8,169 | -0.14(-0.45%) |
Sep 21, 2018 | 30.34 | 30.43 | 30.31 | 30.31 | 11,169 | -0.14(-0.48%) |
Sep 20, 2018 | 30.43 | 30.48 | 30.36 | 30.46 | 14,111 | +0.06(+0.21%) |
Sep 19, 2018 | 30.35 | 30.39 | 30.35 | 30.39 | 3,641 | -0.06(-0.19%) |
Sep 18, 2018 | 30.39 | 30.46 | 30.39 | 30.45 | 11,841 | +0.26(+0.87%) |
Sep 17, 2018 | 30.15 | 30.29 | 30.10 | 30.19 | 6,730 | +0.22(+0.73%) |
Sep 14, 2018 | 30.14 | 30.17 | 29.97 | 29.97 | 13,154 | -0.14(-0.48%) |
Sep 13, 2018 | 30.20 | 30.20 | 30.08 | 30.11 | 5,826 | +0.14(+0.45%) |
Sep 12, 2018 | 29.81 | 30.04 | 29.81 | 29.98 | 15,425 | +0.27(+0.90%) |
Sep 11, 2018 | 29.57 | 29.77 | 29.57 | 29.71 | 9,265 | +0.03(+0.11%) |
Sep 10, 2018 | 29.75 | 29.77 | 29.68 | 29.68 | 13,582 | -0.06(-0.19%) |
Sep 07, 2018 | 29.70 | 29.80 | 29.53 | 29.73 | 11,293 | -0.21(-0.71%) |
Sep 06, 2018 | 29.91 | 29.96 | 29.84 | 29.95 | 9,609 | +0.04(+0.12%) |
Sep 05, 2018 | 29.90 | 30.04 | 29.82 | 29.91 | 52,743 | -0.14(-0.48%) |
Sep 04, 2018 | 30.10 | 30.12 | 29.98 | 30.06 | 6,300 | -0.36(-1.18%) |
Aug 31, 2018 | 30.41 | 30.41 | 30.41 | 0 | -0.06(-0.20%) | |
Aug 30, 2018 | 30.52 | 30.60 | 30.47 | 30.47 | 5,108 | -0.42(-1.36%) |
Aug 29, 2018 | 30.72 | 30.89 | 30.72 | 30.89 | 12,969 | +0.22(+0.72%) |
Aug 28, 2018 | 30.73 | 30.75 | 30.66 | 30.67 | 17,298 | +0.01(+0.04%) |
Aug 27, 2018 | 30.56 | 30.71 | 30.56 | 30.66 | 10,152 | +0.42(+1.39%) |
Aug 24, 2018 | 30.31 | 30.36 | 30.24 | 30.24 | 8,066 | +0.02(+0.07%) |
Aug 23, 2018 | 30.25 | 30.30 | 30.22 | 30.22 | 4,668 | -0.24(-0.80%) |
Aug 22, 2018 | 30.61 | 30.61 | 30.40 | 30.46 | 62,454 | -0.09(-0.31%) |
Aug 21, 2018 | 30.45 | 30.56 | 30.37 | 30.56 | 7,696 | +0.26(+0.87%) |
Aug 20, 2018 | 30.35 | 30.42 | 30.29 | 30.29 | 17,275 | +0.02(+0.06%) |
Aug 17, 2018 | 30.06 | 30.34 | 30.06 | 30.27 | 11,169 | +0.27(+0.89%) |
Aug 16, 2018 | 30.00 | 30.15 | 30.00 | 30.01 | 8,337 | +0.11(+0.38%) |
Aug 15, 2018 | 29.80 | 29.90 | 29.61 | 29.89 | 20,167 | -0.06(-0.22%) |
Aug 14, 2018 | 30.05 | 30.09 | 29.90 | 29.96 | 8,585 | -0.19(-0.61%) |
Aug 13, 2018 | 30.18 | 30.23 | 30.05 | 30.14 | 6,131 | -0.06(-0.19%) |
Aug 10, 2018 | 30.25 | 30.35 | 30.12 | 30.20 | 140,979 | -0.55(-1.78%) |
Aug 09, 2018 | 30.75 | 30.82 | 30.73 | 30.75 | 6,453 | -0.18(-0.57%) |
Aug 08, 2018 | 30.85 | 30.97 | 30.79 | 30.93 | 6,352 | +0.09(+0.29%) |
Aug 07, 2018 | 30.96 | 31.05 | 30.84 | 30.84 | 7,920 | +0.14(+0.46%) |
Aug 06, 2018 | 30.62 | 30.74 | 30.62 | 30.70 | 5,652 | -0.07(-0.23%) |
Aug 03, 2018 | 30.72 | 30.87 | 30.72 | 30.77 | 9,555 | -0.08(-0.26%) |
Aug 02, 2018 | 30.73 | 30.85 | 30.63 | 30.85 | 53,865 | -0.07(-0.21%) |
Aug 01, 2018 | 30.88 | 31.01 | 30.83 | 30.91 | 7,807 | -0.25(-0.81%) |
Jul 31, 2018 | 31.18 | 31.23 | 31.06 | 31.16 | 7,962 | +0.08(+0.27%) |
Jul 30, 2018 | 31.17 | 31.17 | 31.05 | 31.08 | 74,467 | -0.05(-0.15%) |
Jul 27, 2018 | 31.21 | 31.21 | 31.03 | 31.13 | 3,350 | +0.02(+0.05%) |
Jul 26, 2018 | 31.16 | 31.16 | 31.01 | 31.11 | 8,528 | -0.03(-0.09%) |
Jul 25, 2018 | 31.16 | 31.26 | 30.97 | 31.14 | 10,847 | +0.17(+0.55%) |
Jul 24, 2018 | 31.01 | 31.09 | 30.94 | 30.97 | 14,151 | +0.18(+0.60%) |
Jul 23, 2018 | 30.85 | 30.85 | 30.69 | 30.78 | 8,478 | -0.13(-0.41%) |
Jul 20, 2018 | 30.81 | 30.94 | 30.81 | 30.91 | 13,648 | +0.23(+0.74%) |
Jul 19, 2018 | 30.61 | 30.78 | 30.45 | 30.68 | 15,914 | -0.10(-0.34%) |
Jul 18, 2018 | 30.79 | 30.90 | 30.68 | 30.79 | 8,113 | -0.10(-0.34%) |
Jul 17, 2018 | 30.74 | 30.89 | 30.74 | 30.89 | 5,440 | +0.03(+0.09%) |
Jul 16, 2018 | 30.85 | 30.97 | 30.83 | 30.87 | 27,834 | +0.07(+0.23%) |
Jul 13, 2018 | 30.91 | 30.91 | 30.77 | 30.79 | 67,145 | -0.08(-0.25%) |
Jul 12, 2018 | 30.90 | 30.90 | 30.78 | 30.87 | 15,381 | +0.15(+0.47%) |
Jul 11, 2018 | 30.85 | 30.92 | 30.66 | 30.72 | 29,867 | -0.36(-1.15%) |
Jul 10, 2018 | 31.08 | 31.17 | 30.99 | 31.08 | 8,455 | -0.18(-0.56%) |
Jul 09, 2018 | 30.95 | 31.26 | 30.95 | 31.26 | 395,543 | +0.29(+0.94%) |
Jul 06, 2018 | 30.87 | 31.01 | 30.81 | 30.97 | 4,424 | +0.22(+0.71%) |
Jul 05, 2018 | 30.77 | 30.78 | 30.70 | 30.75 | 7,598 | +0.18(+0.59%) |
Jul 03, 2018 | 30.57 | 30.57 | 30.57 | 0 | +0.16(+0.52%) |