Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 29.19 | 29.68 | 29.19 | 29.63 | 543,438 | +0.45(+1.54%) |
Sep 27, 2018 | 29.06 | 29.34 | 29.06 | 29.18 | 461,964 | +0.11(+0.37%) |
Sep 26, 2018 | 29.17 | 29.25 | 29.01 | 29.08 | 891,758 | -0.05(-0.17%) |
Sep 25, 2018 | 29.39 | 29.39 | 29.06 | 29.13 | 676,795 | -0.25(-0.85%) |
Sep 24, 2018 | 29.39 | 29.45 | 29.28 | 29.38 | 429,718 | -0.02(-0.06%) |
Sep 21, 2018 | 29.38 | 29.55 | 29.32 | 29.39 | 963,176 | -0.06(-0.20%) |
Sep 20, 2018 | 29.18 | 29.47 | 28.96 | 29.45 | 441,766 | +0.23(+0.80%) |
Sep 19, 2018 | 29.71 | 29.71 | 29.16 | 29.22 | 687,645 | -0.48(-1.63%) |
Sep 18, 2018 | 29.62 | 29.83 | 29.52 | 29.70 | 411,729 | +0.07(+0.22%) |
Sep 17, 2018 | 29.53 | 29.66 | 29.35 | 29.63 | 477,153 | +0.15(+0.51%) |
Sep 14, 2018 | 29.40 | 29.58 | 29.23 | 29.48 | 406,287 | +0.01(+0.03%) |
Sep 13, 2018 | 29.39 | 29.48 | 29.17 | 29.48 | 396,810 | +0.13(+0.45%) |
Sep 12, 2018 | 29.51 | 29.60 | 29.33 | 29.34 | 364,655 | -0.17(-0.56%) |
Sep 11, 2018 | 29.58 | 29.71 | 29.46 | 29.51 | 321,230 | -0.09(-0.31%) |
Sep 10, 2018 | 29.91 | 29.98 | 29.59 | 29.60 | 410,547 | -0.26(-0.86%) |
Sep 07, 2018 | 29.92 | 30.03 | 29.76 | 29.86 | 499,963 | -0.24(-0.80%) |
Sep 06, 2018 | 29.82 | 30.25 | 29.66 | 30.10 | 483,380 | +0.28(+0.95%) |
Sep 05, 2018 | 29.68 | 29.98 | 29.68 | 29.82 | 483,323 | +0.12(+0.42%) |
Sep 04, 2018 | 29.41 | 29.72 | 29.39 | 29.69 | 452,099 | +0.32(+1.11%) |
Aug 31, 2018 | 29.37 | 29.37 | 29.37 | 0 | -0.16(-0.54%) | |
Aug 30, 2018 | 29.48 | 29.59 | 29.43 | 29.53 | 350,303 | +0.11(+0.37%) |
Aug 29, 2018 | 29.27 | 29.51 | 29.20 | 29.42 | 400,255 | +0.22(+0.77%) |
Aug 28, 2018 | 29.23 | 29.33 | 29.13 | 29.19 | 404,541 | -0.02(-0.09%) |
Aug 27, 2018 | 29.35 | 29.48 | 29.21 | 29.22 | 469,179 | -0.17(-0.57%) |
Aug 24, 2018 | 29.34 | 29.46 | 29.11 | 29.38 | 366,895 | +0.05(+0.17%) |
Aug 23, 2018 | 29.47 | 29.56 | 29.23 | 29.33 | 505,192 | -0.17(-0.59%) |
Aug 22, 2018 | 29.69 | 29.72 | 29.39 | 29.51 | 600,859 | -0.18(-0.62%) |
Aug 21, 2018 | 29.63 | 29.71 | 29.49 | 29.69 | 593,406 | +0.07(+0.25%) |
Aug 20, 2018 | 29.60 | 29.74 | 29.50 | 29.62 | 452,243 | +0.10(+0.34%) |
Aug 17, 2018 | 29.43 | 29.74 | 29.43 | 29.52 | 449,334 | +0.01(+0.03%) |
Aug 16, 2018 | 29.20 | 29.52 | 29.16 | 29.51 | 421,728 | +0.31(+1.05%) |
Aug 15, 2018 | 29.06 | 29.40 | 28.99 | 29.20 | 333,712 | +0.25(+0.86%) |
Aug 14, 2018 | 28.81 | 29.19 | 28.81 | 28.96 | 525,637 | +0.12(+0.40%) |
Aug 13, 2018 | 28.49 | 28.86 | 28.49 | 28.84 | 479,009 | +0.22(+0.78%) |
Aug 10, 2018 | 28.80 | 29.01 | 28.61 | 28.62 | 411,172 | -0.17(-0.57%) |
Aug 09, 2018 | 28.59 | 29.01 | 28.48 | 28.78 | 339,252 | +0.21(+0.72%) |
Aug 08, 2018 | 28.43 | 28.69 | 28.20 | 28.58 | 924,931 | -0.02(-0.09%) |
Aug 07, 2018 | 28.81 | 28.93 | 28.58 | 28.60 | 442,432 | -0.17(-0.57%) |
Aug 06, 2018 | 28.95 | 29.19 | 28.65 | 28.77 | 650,613 | -0.29(-0.99%) |
Aug 03, 2018 | 28.98 | 29.55 | 28.84 | 29.06 | 513,057 | -0.03(-0.11%) |
Aug 02, 2018 | 28.78 | 29.16 | 28.78 | 29.09 | 563,282 | +0.26(+0.89%) |
Aug 01, 2018 | 28.87 | 28.87 | 28.60 | 28.83 | 574,692 | -0.20(-0.68%) |
Jul 31, 2018 | 28.54 | 29.08 | 28.37 | 29.03 | 882,758 | +0.63(+2.21%) |
Jul 30, 2018 | 28.59 | 28.66 | 28.36 | 28.40 | 405,231 | -0.18(-0.64%) |
Jul 27, 2018 | 28.90 | 28.97 | 28.54 | 28.59 | 299,111 | -0.31(-1.06%) |
Jul 26, 2018 | 28.86 | 29.06 | 28.81 | 28.89 | 423,016 | +0.21(+0.72%) |
Jul 25, 2018 | 28.67 | 28.92 | 28.55 | 28.68 | 346,393 | +0.01(+0.03%) |
Jul 24, 2018 | 28.64 | 28.77 | 28.22 | 28.68 | 650,346 | +0.00(+0.00%) |
Jul 23, 2018 | 29.01 | 29.01 | 28.62 | 28.68 | 357,802 | -0.31(-1.08%) |
Jul 20, 2018 | 28.96 | 29.09 | 28.77 | 28.99 | 303,915 | -0.04(-0.14%) |
Jul 19, 2018 | 28.67 | 29.19 | 28.57 | 29.03 | 525,823 | +0.45(+1.56%) |
Jul 18, 2018 | 28.53 | 28.69 | 28.36 | 28.59 | 477,617 | +0.06(+0.20%) |
Jul 17, 2018 | 28.63 | 28.69 | 28.49 | 28.53 | 336,165 | -0.03(-0.12%) |
Jul 16, 2018 | 28.62 | 28.70 | 28.49 | 28.56 | 356,338 | -0.06(-0.20%) |
Jul 13, 2018 | 28.77 | 28.83 | 28.48 | 28.62 | 343,924 | -0.10(-0.35%) |
Jul 12, 2018 | 29.06 | 29.06 | 28.64 | 28.72 | 403,192 | -0.28(-0.97%) |
Jul 11, 2018 | 28.77 | 29.07 | 28.77 | 29.00 | 362,015 | +0.13(+0.46%) |
Jul 10, 2018 | 28.83 | 28.94 | 28.60 | 28.87 | 404,294 | +0.03(+0.11%) |
Jul 09, 2018 | 29.88 | 29.88 | 28.77 | 28.83 | 727,502 | -0.99(-3.32%) |
Jul 06, 2018 | 29.44 | 29.85 | 29.44 | 29.82 | 623,688 | +0.40(+1.37%) |
Jul 05, 2018 | 29.13 | 29.43 | 29.08 | 29.42 | 481,791 | +0.33(+1.14%) |
Jul 03, 2018 | 29.09 | 29.09 | 29.09 | 0 | +0.30(+1.03%) |