Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 30.50 | 30.60 | 30.05 | 30.60 | 7,200 | +0.20(+0.66%) |
Sep 27, 2018 | 31.00 | 31.25 | 30.30 | 30.40 | 5,072 | -0.25(-0.82%) |
Sep 26, 2018 | 31.10 | 31.10 | 30.38 | 30.65 | 5,540 | -0.45(-1.45%) |
Sep 25, 2018 | 31.35 | 31.95 | 30.60 | 31.10 | 5,261 | +0.15(+0.48%) |
Sep 24, 2018 | 31.85 | 32.50 | 30.50 | 30.95 | 10,073 | -0.70(-2.21%) |
Sep 21, 2018 | 32.85 | 33.95 | 31.65 | 31.65 | 51,800 | -1.30(-3.95%) |
Sep 20, 2018 | 32.12 | 33.10 | 32.12 | 32.95 | 16,518 | +0.45(+1.38%) |
Sep 19, 2018 | 32.20 | 32.70 | 31.90 | 32.50 | 12,965 | +0.40(+1.25%) |
Sep 18, 2018 | 31.02 | 32.50 | 31.02 | 32.10 | 10,708 | -0.25(-0.77%) |
Sep 17, 2018 | 31.20 | 32.70 | 31.20 | 32.35 | 11,626 | +0.65(+2.05%) |
Sep 14, 2018 | 32.45 | 32.50 | 31.55 | 31.70 | 11,400 | -0.25(-0.78%) |
Sep 13, 2018 | 32.25 | 32.40 | 31.70 | 31.95 | 9,819 | -0.30(-0.93%) |
Sep 12, 2018 | 33.00 | 33.00 | 32.00 | 32.25 | 14,057 | -0.70(-2.12%) |
Sep 11, 2018 | 30.50 | 33.80 | 30.50 | 32.95 | 9,287 | +2.25(+7.33%) |
Sep 10, 2018 | 30.00 | 30.70 | 29.57 | 30.70 | 9,776 | +0.70(+2.33%) |
Sep 07, 2018 | 29.55 | 30.00 | 29.55 | 30.00 | 2,000 | +0.65(+2.21%) |
Sep 06, 2018 | 30.00 | 30.00 | 29.35 | 29.35 | 3,346 | -0.35(-1.18%) |
Sep 05, 2018 | 30.00 | 30.00 | 29.50 | 29.70 | 1,737 | +0.20(+0.68%) |
Sep 04, 2018 | 30.25 | 30.30 | 29.20 | 29.50 | 6,224 | -0.90(-2.96%) |
Aug 31, 2018 | 30.40 | 30.40 | 30.40 | 0 | +0.75(+2.53%) | |
Aug 30, 2018 | 29.95 | 30.20 | 29.65 | 29.65 | 3,015 | -0.30(-1.00%) |
Aug 29, 2018 | 29.85 | 30.10 | 29.65 | 29.95 | 3,006 | +0.60(+2.04%) |
Aug 28, 2018 | 30.00 | 30.00 | 29.30 | 29.35 | 3,022 | -0.20(-0.68%) |
Aug 27, 2018 | 30.40 | 30.40 | 29.55 | 29.55 | 3,665 | -0.35(-1.17%) |
Aug 24, 2018 | 29.55 | 30.00 | 29.55 | 29.90 | 1,800 | +0.00(+0.00%) |
Aug 23, 2018 | 29.90 | 29.90 | 29.90 | 29.90 | 1,766 | +0.20(+0.67%) |
Aug 22, 2018 | 29.80 | 29.80 | 29.30 | 29.70 | 3,143 | +0.30(+1.02%) |
Aug 21, 2018 | 30.00 | 30.10 | 29.10 | 29.40 | 4,890 | -0.10(-0.34%) |
Aug 20, 2018 | 29.80 | 30.30 | 29.15 | 29.50 | 3,612 | -0.15(-0.51%) |
Aug 17, 2018 | 30.15 | 30.15 | 29.55 | 29.65 | 4,100 | -0.70(-2.31%) |
Aug 16, 2018 | 30.30 | 30.75 | 30.05 | 30.35 | 4,599 | +0.35(+1.17%) |
Aug 15, 2018 | 29.80 | 30.25 | 29.80 | 30.00 | 3,768 | -0.10(-0.33%) |
Aug 14, 2018 | 30.10 | 30.20 | 29.90 | 30.10 | 2,303 | +0.45(+1.52%) |
Aug 13, 2018 | 30.10 | 30.10 | 29.65 | 29.65 | 1,182 | -0.50(-1.66%) |
Aug 10, 2018 | 30.20 | 30.20 | 29.85 | 30.15 | 600 | +0.05(+0.17%) |
Aug 09, 2018 | 30.15 | 30.15 | 30.00 | 30.10 | 1,940 | +0.20(+0.67%) |
Aug 08, 2018 | 29.95 | 30.00 | 29.85 | 29.90 | 1,526 | +0.00(+0.00%) |
Aug 07, 2018 | 29.55 | 30.15 | 29.55 | 29.90 | 1,732 | +0.20(+0.67%) |
Aug 06, 2018 | 29.50 | 30.10 | 29.50 | 29.70 | 3,742 | +0.10(+0.34%) |
Aug 03, 2018 | 30.00 | 30.50 | 29.60 | 29.60 | 1,400 | -0.60(-1.99%) |
Aug 02, 2018 | 30.00 | 30.20 | 30.00 | 30.20 | 3,213 | +0.00(+0.00%) |
Aug 01, 2018 | 30.60 | 30.75 | 30.20 | 30.20 | 1,827 | -0.60(-1.95%) |
Jul 31, 2018 | 30.73 | 30.80 | 30.45 | 30.80 | 3,632 | +0.65(+2.16%) |
Jul 30, 2018 | 30.30 | 30.30 | 30.15 | 30.15 | 3,676 | +0.55(+1.86%) |
Jul 27, 2018 | 30.35 | 30.35 | 29.50 | 29.60 | 5,400 | -0.60(-1.99%) |
Jul 26, 2018 | 30.10 | 30.25 | 29.80 | 30.20 | 1,590 | +0.30(+1.00%) |
Jul 25, 2018 | 30.25 | 30.25 | 29.67 | 29.90 | 5,908 | -0.25(-0.83%) |
Jul 24, 2018 | 30.55 | 30.76 | 30.15 | 30.15 | 2,381 | -0.45(-1.47%) |
Jul 23, 2018 | 30.50 | 30.75 | 30.11 | 30.60 | 3,774 | -0.20(-0.65%) |
Jul 20, 2018 | 30.80 | 31.05 | 30.80 | 30.80 | 2,365 | +0.00(+0.00%) |
Jul 19, 2018 | 30.85 | 31.00 | 30.75 | 30.80 | 2,793 | +0.25(+0.82%) |
Jul 18, 2018 | 30.80 | 30.80 | 30.40 | 30.55 | 2,285 | +0.20(+0.66%) |
Jul 17, 2018 | 30.50 | 30.70 | 30.30 | 30.35 | 1,816 | -0.15(-0.49%) |
Jul 16, 2018 | 30.50 | 30.65 | 30.30 | 30.50 | 1,882 | +0.25(+0.83%) |
Jul 13, 2018 | 30.40 | 30.45 | 30.25 | 30.25 | 1,053 | -0.70(-2.26%) |
Jul 12, 2018 | 30.57 | 31.05 | 30.57 | 30.95 | 1,124 | +0.35(+1.14%) |
Jul 11, 2018 | 30.70 | 31.15 | 29.70 | 30.60 | 3,333 | -0.55(-1.77%) |
Jul 10, 2018 | 31.20 | 31.20 | 31.15 | 31.15 | 1,701 | -0.10(-0.32%) |
Jul 09, 2018 | 31.55 | 31.55 | 31.25 | 31.25 | 2,754 | -0.40(-1.26%) |
Jul 06, 2018 | 31.60 | 31.65 | 31.40 | 31.65 | 1,884 | +0.30(+0.96%) |
Jul 05, 2018 | 31.00 | 32.05 | 31.00 | 31.35 | 7,063 | +0.65(+2.12%) |
Jul 03, 2018 | 30.70 | 30.70 | 30.70 | 0 | +0.10(+0.33%) |