Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 30.27 | 30.32 | 30.14 | 30.18 | 132,180 | -0.15(-0.50%) |
Sep 27, 2018 | 30.56 | 30.56 | 30.32 | 30.33 | 33,367 | -0.25(-0.81%) |
Sep 26, 2018 | 30.79 | 30.86 | 30.54 | 30.58 | 32,013 | -0.30(-0.97%) |
Sep 25, 2018 | 31.10 | 31.10 | 30.85 | 30.88 | 33,588 | -0.13(-0.41%) |
Sep 24, 2018 | 31.32 | 31.33 | 30.97 | 31.01 | 40,376 | -0.39(-1.23%) |
Sep 21, 2018 | 31.64 | 31.64 | 31.36 | 31.39 | 39,943 | -0.07(-0.23%) |
Sep 20, 2018 | 31.36 | 31.56 | 31.32 | 31.47 | 59,188 | +0.28(+0.89%) |
Sep 19, 2018 | 30.97 | 31.32 | 30.97 | 31.19 | 30,771 | +0.28(+0.90%) |
Sep 18, 2018 | 30.94 | 31.01 | 30.80 | 30.91 | 20,563 | +0.05(+0.17%) |
Sep 17, 2018 | 30.81 | 31.00 | 30.81 | 30.86 | 17,176 | +0.10(+0.32%) |
Sep 14, 2018 | 30.78 | 30.88 | 30.68 | 30.76 | 33,073 | +0.04(+0.15%) |
Sep 13, 2018 | 30.74 | 30.96 | 30.71 | 30.72 | 69,070 | +0.10(+0.32%) |
Sep 12, 2018 | 30.51 | 30.72 | 30.48 | 30.62 | 113,901 | +0.04(+0.12%) |
Sep 11, 2018 | 30.47 | 30.63 | 30.35 | 30.58 | 25,932 | +0.01(+0.03%) |
Sep 10, 2018 | 30.68 | 30.72 | 30.56 | 30.57 | 35,163 | +0.01(+0.03%) |
Sep 07, 2018 | 30.64 | 30.66 | 30.39 | 30.56 | 21,341 | -0.16(-0.52%) |
Sep 06, 2018 | 30.74 | 30.94 | 30.56 | 30.72 | 34,096 | +0.00(+0.00%) |
Sep 05, 2018 | 30.50 | 30.76 | 30.45 | 30.72 | 24,938 | +0.20(+0.64%) |
Sep 04, 2018 | 30.70 | 30.75 | 30.38 | 30.53 | 29,590 | -0.23(-0.76%) |
Aug 31, 2018 | 30.76 | 30.76 | 30.76 | 0 | -0.07(-0.23%) | |
Aug 30, 2018 | 31.00 | 31.06 | 30.75 | 30.83 | 73,073 | -0.33(-1.06%) |
Aug 29, 2018 | 30.96 | 31.23 | 30.84 | 31.16 | 44,377 | +0.21(+0.67%) |
Aug 28, 2018 | 31.15 | 31.28 | 30.94 | 30.96 | 22,909 | -0.12(-0.37%) |
Aug 27, 2018 | 30.74 | 31.16 | 30.74 | 31.07 | 33,169 | +0.43(+1.40%) |
Aug 24, 2018 | 30.43 | 30.70 | 30.43 | 30.64 | 29,609 | +0.36(+1.18%) |
Aug 23, 2018 | 30.48 | 30.48 | 30.23 | 30.29 | 32,173 | -0.24(-0.79%) |
Aug 22, 2018 | 30.63 | 30.66 | 30.48 | 30.53 | 28,981 | -0.13(-0.41%) |
Aug 21, 2018 | 30.52 | 30.79 | 30.52 | 30.65 | 82,977 | +0.20(+0.65%) |
Aug 20, 2018 | 30.30 | 30.52 | 30.30 | 30.46 | 28,556 | +0.20(+0.65%) |
Aug 17, 2018 | 30.03 | 30.30 | 29.98 | 30.26 | 29,274 | +0.21(+0.71%) |
Aug 16, 2018 | 30.05 | 30.21 | 30.04 | 30.04 | 39,367 | +0.22(+0.75%) |
Aug 15, 2018 | 30.05 | 30.08 | 29.53 | 29.82 | 234,416 | -0.51(-1.68%) |
Aug 14, 2018 | 30.21 | 30.47 | 30.21 | 30.33 | 179,113 | +0.21(+0.68%) |
Aug 13, 2018 | 30.49 | 30.52 | 30.01 | 30.13 | 107,824 | -0.34(-1.12%) |
Aug 10, 2018 | 30.72 | 30.72 | 30.43 | 30.47 | 96,984 | -0.39(-1.28%) |
Aug 09, 2018 | 30.84 | 31.02 | 30.84 | 30.86 | 26,429 | +0.09(+0.29%) |
Aug 08, 2018 | 30.88 | 30.88 | 30.73 | 30.77 | 44,177 | -0.09(-0.29%) |
Aug 07, 2018 | 30.92 | 31.06 | 30.85 | 30.86 | 35,550 | +0.06(+0.19%) |
Aug 06, 2018 | 30.64 | 30.88 | 30.50 | 30.80 | 119,658 | +0.04(+0.13%) |
Aug 03, 2018 | 30.60 | 30.80 | 30.49 | 30.76 | 37,765 | +0.28(+0.91%) |
Aug 02, 2018 | 30.47 | 30.54 | 30.23 | 30.48 | 47,074 | -0.25(-0.82%) |
Aug 01, 2018 | 31.00 | 31.02 | 30.70 | 30.73 | 35,930 | -0.32(-1.04%) |
Jul 31, 2018 | 30.82 | 31.12 | 30.82 | 31.06 | 943,603 | +0.30(+0.97%) |
Jul 30, 2018 | 30.86 | 31.06 | 30.74 | 30.76 | 27,004 | -0.10(-0.33%) |
Jul 27, 2018 | 31.07 | 31.07 | 30.80 | 30.86 | 38,548 | -0.13(-0.43%) |
Jul 26, 2018 | 30.78 | 31.03 | 30.64 | 30.99 | 28,445 | +0.24(+0.79%) |
Jul 25, 2018 | 30.61 | 30.79 | 30.39 | 30.75 | 48,177 | +0.15(+0.50%) |
Jul 24, 2018 | 30.46 | 30.74 | 30.46 | 30.60 | 37,413 | +0.35(+1.15%) |
Jul 23, 2018 | 30.33 | 30.36 | 30.23 | 30.25 | 24,571 | -0.13(-0.44%) |
Jul 20, 2018 | 30.40 | 30.49 | 30.34 | 30.38 | 35,021 | -0.13(-0.41%) |
Jul 19, 2018 | 30.60 | 30.60 | 30.32 | 30.51 | 29,632 | -0.17(-0.55%) |
Jul 18, 2018 | 30.56 | 30.76 | 30.56 | 30.68 | 30,650 | +0.08(+0.26%) |
Jul 17, 2018 | 30.19 | 30.65 | 30.19 | 30.60 | 20,076 | +0.39(+1.30%) |
Jul 16, 2018 | 30.47 | 30.51 | 30.16 | 30.21 | 26,835 | -0.27(-0.88%) |
Jul 13, 2018 | 30.54 | 30.60 | 30.44 | 30.47 | 30,340 | -0.02(-0.06%) |
Jul 12, 2018 | 30.59 | 30.59 | 30.40 | 30.49 | 50,179 | +0.05(+0.18%) |
Jul 11, 2018 | 30.63 | 30.64 | 30.34 | 30.44 | 46,319 | -0.49(-1.59%) |
Jul 10, 2018 | 30.73 | 30.96 | 30.73 | 30.93 | 60,390 | +0.23(+0.76%) |
Jul 09, 2018 | 30.52 | 30.71 | 30.51 | 30.70 | 30,556 | +0.29(+0.94%) |
Jul 06, 2018 | 30.18 | 30.47 | 30.11 | 30.41 | 31,606 | +0.17(+0.56%) |
Jul 05, 2018 | 30.13 | 30.25 | 29.98 | 30.24 | 121,131 | +0.30(+0.99%) |
Jul 03, 2018 | 29.95 | 29.95 | 29.95 | 0 | -0.07(-0.24%) |