Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 30.42 | 31.25 | 29.09 | 31.25 | 10,263 | -0.04(-0.13%) |
Sep 27, 2018 | 31.29 | 31.29 | 31.29 | 31.29 | 188 | +0.66(+2.17%) |
Sep 26, 2018 | 31.16 | 31.16 | 30.63 | 30.63 | 3,325 | -0.37(-1.19%) |
Sep 25, 2018 | 30.72 | 31.00 | 30.72 | 31.00 | 3,686 | +0.61(+2.01%) |
Sep 24, 2018 | 30.39 | 30.39 | 30.39 | 30.39 | 627 | -1.37(-4.30%) |
Sep 21, 2018 | 30.80 | 31.80 | 30.72 | 31.76 | 10,502 | +1.59(+5.28%) |
Sep 20, 2018 | 31.02 | 31.80 | 30.16 | 30.16 | 4,541 | -0.66(-2.15%) |
Sep 19, 2018 | 30.86 | 31.29 | 30.76 | 30.83 | 4,815 | -0.18(-0.57%) |
Sep 18, 2018 | 31.00 | 31.00 | 31.00 | 31.00 | 651 | +0.04(+0.14%) |
Sep 17, 2018 | 30.92 | 30.96 | 30.92 | 30.96 | 948 | -0.01(-0.03%) |
Sep 14, 2018 | 30.97 | 30.97 | 30.97 | 30.97 | 238 | +0.00(+0.00%) |
Sep 13, 2018 | 30.97 | 30.97 | 30.97 | 30.97 | 251 | -0.45(-1.44%) |
Sep 12, 2018 | 31.59 | 31.80 | 31.42 | 31.42 | 1,448 | -0.08(-0.27%) |
Sep 11, 2018 | 31.50 | 31.72 | 31.25 | 31.50 | 5,527 | +0.34(+1.08%) |
Sep 10, 2018 | 30.85 | 31.42 | 30.85 | 31.17 | 3,841 | -0.08(-0.27%) |
Sep 07, 2018 | 32.02 | 32.43 | 30.89 | 31.25 | 4,773 | -0.66(-2.08%) |
Sep 06, 2018 | 30.92 | 31.92 | 30.90 | 31.92 | 4,625 | +0.83(+2.67%) |
Sep 05, 2018 | 31.91 | 31.91 | 31.00 | 31.09 | 4,024 | +0.04(+0.13%) |
Sep 04, 2018 | 31.00 | 31.38 | 30.72 | 31.04 | 5,601 | +0.38(+1.23%) |
Aug 31, 2018 | 30.67 | 30.67 | 30.67 | 0 | -1.44(-4.49%) | |
Aug 30, 2018 | 32.11 | 32.11 | 32.11 | 32.11 | 323 | +0.05(+0.17%) |
Aug 29, 2018 | 31.69 | 32.06 | 31.69 | 32.05 | 3,260 | +0.26(+0.82%) |
Aug 28, 2018 | 31.35 | 31.79 | 31.27 | 31.79 | 2,124 | +0.02(+0.05%) |
Aug 27, 2018 | 31.69 | 31.86 | 31.69 | 31.77 | 1,312 | +0.08(+0.26%) |
Aug 24, 2018 | 31.69 | 31.69 | 31.69 | 242 | +0.00(+0.00%) | |
Aug 23, 2018 | 31.59 | 31.69 | 31.11 | 31.69 | 4,706 | -0.04(-0.13%) |
Aug 22, 2018 | 30.80 | 31.73 | 30.73 | 31.73 | 10,203 | +0.29(+0.93%) |
Aug 21, 2018 | 31.86 | 31.86 | 31.19 | 31.44 | 4,135 | +0.25(+0.80%) |
Aug 20, 2018 | 31.19 | 31.19 | 31.19 | 31.19 | 394 | +0.01(+0.03%) |
Aug 17, 2018 | 31.18 | 31.38 | 30.86 | 31.18 | 5,289 | +0.01(+0.03%) |
Aug 16, 2018 | 31.19 | 31.19 | 30.34 | 31.18 | 8,449 | -0.02(-0.05%) |
Aug 15, 2018 | 31.19 | 31.19 | 31.19 | 31.19 | 194 | +0.00(+0.00%) |
Aug 14, 2018 | 31.19 | 31.19 | 31.19 | 31.19 | 240 | -0.29(-0.92%) |
Aug 13, 2018 | 31.20 | 31.82 | 31.20 | 31.48 | 763 | -0.06(-0.18%) |
Aug 10, 2018 | 31.54 | 31.54 | 31.54 | 54 | +0.00(+0.01%) | |
Aug 09, 2018 | 31.44 | 31.54 | 31.44 | 31.54 | 1,353 | +0.15(+0.47%) |
Aug 08, 2018 | 31.39 | 31.39 | 31.39 | 20 | -0.00(-0.01%) | |
Aug 07, 2018 | 31.58 | 31.58 | 31.39 | 31.39 | 1,793 | -0.19(-0.60%) |
Aug 06, 2018 | 30.30 | 31.58 | 30.11 | 31.58 | 5,875 | +1.56(+5.18%) |
Aug 03, 2018 | 30.53 | 30.75 | 29.80 | 30.03 | 5,169 | -0.35(-1.15%) |
Aug 02, 2018 | 30.32 | 30.38 | 30.10 | 30.38 | 3,196 | +0.06(+0.19%) |
Aug 01, 2018 | 31.34 | 31.34 | 29.24 | 30.32 | 9,119 | -1.08(-3.44%) |
Jul 31, 2018 | 31.40 | 31.40 | 31.15 | 31.40 | 3,128 | +0.00(+0.00%) |
Jul 30, 2018 | 31.15 | 31.40 | 31.15 | 31.40 | 1,719 | -0.21(-0.66%) |
Jul 27, 2018 | 30.37 | 31.61 | 29.94 | 31.61 | 23,082 | +0.83(+2.70%) |
Jul 26, 2018 | 30.78 | 30.78 | 30.78 | 30.78 | 622 | +0.03(+0.11%) |
Jul 25, 2018 | 30.74 | 30.74 | 30.74 | 30.74 | 1,011 | +0.00(+0.00%) |
Jul 24, 2018 | 31.21 | 31.21 | 30.61 | 30.74 | 6,691 | -0.45(-1.44%) |
Jul 23, 2018 | 30.78 | 31.19 | 28.73 | 31.19 | 5,686 | +1.25(+4.17%) |
Jul 20, 2018 | 29.11 | 29.94 | 29.11 | 29.94 | 4,335 | -0.42(-1.37%) |
Jul 19, 2018 | 30.46 | 30.78 | 30.36 | 30.36 | 632 | +1.12(+3.84%) |
Jul 16, 2018 | 29.24 | 29.24 | 29.24 | 0 | +0.90(+3.17%) | |
Jul 13, 2018 | 28.45 | 28.45 | 28.11 | 28.34 | 2,528 | -0.59(-2.04%) |
Jul 12, 2018 | 29.16 | 29.16 | 28.93 | 28.93 | 1,681 | -0.52(-1.75%) |
Jul 11, 2018 | 29.45 | 29.45 | 29.45 | 29.45 | 348 | -0.02(-0.08%) |
Jul 10, 2018 | 29.47 | 29.47 | 29.47 | 29.47 | 1,025 | -0.00(-0.01%) |
Jul 09, 2018 | 29.47 | 29.47 | 29.47 | 29.47 | 525 | +0.36(+1.23%) |
Jul 06, 2018 | 29.11 | 29.11 | 29.11 | 29.11 | 461 | -0.36(-1.21%) |
Jul 05, 2018 | 29.94 | 29.94 | 29.47 | 29.47 | 514 | +1.06(+3.74%) |