Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 29.56 | 29.56 | 29.42 | 29.44 | 1,091,764 | -0.08(-0.27%) |
Sep 27, 2018 | 29.44 | 29.53 | 29.40 | 29.52 | 137,649 | +0.03(+0.12%) |
Sep 26, 2018 | 29.35 | 29.50 | 29.29 | 29.48 | 826,466 | +0.18(+0.62%) |
Sep 25, 2018 | 29.25 | 29.31 | 29.23 | 29.30 | 120,095 | -0.03(-0.12%) |
Sep 24, 2018 | 29.31 | 29.42 | 29.31 | 29.33 | 156,516 | -0.06(-0.21%) |
Sep 21, 2018 | 29.31 | 29.42 | 29.31 | 29.40 | 279,227 | -0.01(-0.03%) |
Sep 20, 2018 | 29.28 | 29.43 | 29.26 | 29.40 | 111,849 | +0.13(+0.45%) |
Sep 19, 2018 | 29.40 | 29.40 | 29.17 | 29.27 | 250,278 | -0.17(-0.59%) |
Sep 18, 2018 | 29.63 | 29.63 | 29.41 | 29.45 | 101,526 | -0.30(-1.00%) |
Sep 17, 2018 | 29.66 | 29.80 | 29.64 | 29.74 | 117,935 | +0.00(+0.00%) |
Sep 14, 2018 | 29.71 | 29.80 | 29.67 | 29.74 | 84,158 | -0.13(-0.44%) |
Sep 13, 2018 | 29.95 | 29.98 | 29.86 | 29.87 | 100,324 | +0.04(+0.15%) |
Sep 12, 2018 | 29.87 | 29.89 | 29.82 | 29.83 | 339,408 | +0.05(+0.18%) |
Sep 11, 2018 | 29.85 | 29.89 | 29.74 | 29.78 | 432,200 | -0.21(-0.70%) |
Sep 10, 2018 | 29.91 | 30.00 | 29.90 | 29.99 | 215,411 | +0.10(+0.35%) |
Sep 07, 2018 | 29.94 | 29.94 | 29.85 | 29.88 | 181,405 | -0.25(-0.84%) |
Sep 06, 2018 | 30.06 | 30.18 | 30.03 | 30.14 | 375,616 | +0.10(+0.35%) |
Sep 05, 2018 | 30.04 | 30.07 | 29.99 | 30.03 | 326,646 | -0.06(-0.20%) |
Sep 04, 2018 | 30.08 | 30.10 | 30.03 | 30.09 | 538,161 | -0.17(-0.57%) |
Aug 31, 2018 | 30.27 | 30.27 | 30.27 | 0 | -0.06(-0.20%) | |
Aug 30, 2018 | 30.35 | 30.37 | 30.28 | 30.33 | 183,106 | +0.06(+0.20%) |
Aug 29, 2018 | 30.26 | 30.29 | 30.17 | 30.27 | 126,649 | +0.03(+0.11%) |
Aug 28, 2018 | 30.27 | 30.27 | 30.19 | 30.23 | 1,419,842 | -0.17(-0.54%) |
Aug 27, 2018 | 30.46 | 30.47 | 30.38 | 30.40 | 146,938 | -0.17(-0.54%) |
Aug 24, 2018 | 30.42 | 30.57 | 30.39 | 30.56 | 1,124,938 | +0.03(+0.09%) |
Aug 23, 2018 | 30.50 | 30.55 | 30.45 | 30.53 | 2,239,064 | +0.06(+0.20%) |
Aug 22, 2018 | 30.50 | 30.52 | 30.41 | 30.47 | 124,645 | +0.10(+0.34%) |
Aug 21, 2018 | 30.34 | 30.38 | 30.29 | 30.37 | 118,165 | -0.08(-0.26%) |
Aug 20, 2018 | 30.41 | 30.48 | 30.40 | 30.45 | 143,289 | +0.20(+0.66%) |
Aug 17, 2018 | 30.29 | 30.34 | 30.20 | 30.25 | 1,343,482 | +0.03(+0.09%) |
Aug 16, 2018 | 30.23 | 30.25 | 30.08 | 30.22 | 106,129 | +0.00(+0.00%) |
Aug 15, 2018 | 30.17 | 30.27 | 30.16 | 30.22 | 143,473 | +0.17(+0.56%) |
Aug 14, 2018 | 30.14 | 30.14 | 30.03 | 30.05 | 89,004 | -0.08(-0.27%) |
Aug 13, 2018 | 30.08 | 30.18 | 30.07 | 30.13 | 627,190 | -0.04(-0.14%) |
Aug 10, 2018 | 30.09 | 30.24 | 30.09 | 30.18 | 157,433 | +0.23(+0.75%) |
Aug 09, 2018 | 29.85 | 29.98 | 29.81 | 29.95 | 172,372 | +0.22(+0.73%) |
Aug 08, 2018 | 29.71 | 29.79 | 29.69 | 29.73 | 196,915 | +0.03(+0.10%) |
Aug 07, 2018 | 29.80 | 29.80 | 29.69 | 29.70 | 510,707 | -0.14(-0.48%) |
Aug 06, 2018 | 29.89 | 29.97 | 29.84 | 29.85 | 114,059 | +0.04(+0.15%) |
Aug 03, 2018 | 29.73 | 29.84 | 29.72 | 29.80 | 456,995 | +0.13(+0.44%) |
Aug 02, 2018 | 29.70 | 29.70 | 29.60 | 29.67 | 316,469 | +0.03(+0.09%) |
Aug 01, 2018 | 29.60 | 29.73 | 29.54 | 29.65 | 373,254 | -0.22(-0.75%) |
Jul 31, 2018 | 29.91 | 29.91 | 29.85 | 29.87 | 320,119 | +0.16(+0.53%) |
Jul 30, 2018 | 29.69 | 29.81 | 29.69 | 29.72 | 372,221 | -0.11(-0.38%) |
Jul 27, 2018 | 29.92 | 29.92 | 29.80 | 29.83 | 132,661 | +0.05(+0.17%) |
Jul 26, 2018 | 29.89 | 29.92 | 29.75 | 29.78 | 139,955 | -0.05(-0.17%) |
Jul 25, 2018 | 29.97 | 30.00 | 29.77 | 29.83 | 93,238 | -0.05(-0.17%) |
Jul 24, 2018 | 29.79 | 29.90 | 29.74 | 29.88 | 161,649 | +0.09(+0.29%) |
Jul 23, 2018 | 30.05 | 30.05 | 29.76 | 29.79 | 294,429 | -0.34(-1.12%) |
Jul 20, 2018 | 30.33 | 30.33 | 30.10 | 30.13 | 1,095,481 | -0.36(-1.17%) |
Jul 19, 2018 | 30.35 | 30.51 | 30.35 | 30.49 | 93,021 | +0.17(+0.57%) |
Jul 18, 2018 | 30.44 | 30.44 | 30.29 | 30.31 | 952,777 | -0.11(-0.37%) |
Jul 17, 2018 | 30.51 | 30.51 | 30.40 | 30.43 | 98,040 | -0.04(-0.14%) |
Jul 16, 2018 | 30.48 | 30.48 | 30.34 | 30.47 | 273,368 | -0.11(-0.37%) |
Jul 13, 2018 | 30.57 | 30.63 | 30.56 | 30.58 | 438,128 | +0.08(+0.26%) |
Jul 12, 2018 | 30.48 | 30.54 | 30.46 | 30.51 | 260,663 | -0.03(-0.11%) |
Jul 11, 2018 | 30.51 | 30.56 | 30.45 | 30.54 | 1,614,855 | +0.11(+0.37%) |
Jul 10, 2018 | 30.38 | 30.44 | 30.38 | 30.43 | 79,217 | +0.01(+0.03%) |
Jul 09, 2018 | 30.44 | 30.46 | 30.39 | 30.42 | 66,425 | -0.18(-0.59%) |
Jul 06, 2018 | 30.58 | 30.64 | 30.53 | 30.60 | 237,977 | +0.12(+0.40%) |
Jul 05, 2018 | 30.46 | 30.56 | 30.45 | 30.48 | 1,358,335 | +0.05(+0.17%) |
Jul 03, 2018 | 30.43 | 30.43 | 30.43 | 0 | +0.15(+0.49%) |