Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 29.77 | 30.07 | 29.38 | 29.60 | 508,276 | -0.33(-1.09%) |
Sep 27, 2018 | 30.56 | 30.65 | 29.80 | 29.92 | 837,550 | -0.54(-1.77%) |
Sep 26, 2018 | 30.83 | 31.00 | 30.32 | 30.46 | 528,847 | -0.48(-1.55%) |
Sep 25, 2018 | 30.86 | 31.13 | 30.73 | 30.94 | 804,293 | +0.19(+0.61%) |
Sep 24, 2018 | 30.81 | 31.04 | 30.50 | 30.75 | 984,530 | -0.15(-0.47%) |
Sep 21, 2018 | 30.31 | 31.26 | 30.31 | 30.90 | 1,311,433 | +0.74(+2.44%) |
Sep 20, 2018 | 29.64 | 30.60 | 29.46 | 30.16 | 1,785,865 | +0.66(+2.24%) |
Sep 19, 2018 | 29.48 | 29.61 | 29.13 | 29.50 | 442,713 | +0.08(+0.26%) |
Sep 18, 2018 | 29.21 | 29.54 | 29.08 | 29.42 | 736,355 | +0.24(+0.82%) |
Sep 17, 2018 | 29.36 | 29.52 | 29.04 | 29.18 | 801,134 | -0.28(-0.96%) |
Sep 14, 2018 | 29.26 | 29.60 | 29.26 | 29.47 | 644,976 | +0.27(+0.94%) |
Sep 13, 2018 | 29.37 | 29.80 | 29.17 | 29.19 | 492,839 | -0.10(-0.35%) |
Sep 12, 2018 | 29.30 | 29.37 | 29.05 | 29.30 | 259,690 | -0.07(-0.23%) |
Sep 11, 2018 | 28.84 | 29.41 | 28.80 | 29.36 | 436,563 | +0.37(+1.27%) |
Sep 10, 2018 | 28.83 | 29.08 | 28.56 | 29.00 | 955,811 | +0.33(+1.14%) |
Sep 07, 2018 | 28.83 | 29.07 | 28.65 | 28.67 | 392,939 | -0.45(-1.53%) |
Sep 06, 2018 | 29.44 | 29.52 | 28.91 | 29.12 | 733,040 | -0.32(-1.08%) |
Sep 05, 2018 | 29.67 | 29.77 | 29.30 | 29.43 | 489,639 | -0.31(-1.04%) |
Sep 04, 2018 | 29.55 | 29.78 | 29.38 | 29.74 | 555,600 | +0.16(+0.55%) |
Aug 31, 2018 | 29.58 | 29.58 | 29.58 | 0 | +0.10(+0.35%) | |
Aug 30, 2018 | 29.72 | 29.74 | 29.41 | 29.48 | 271,614 | -0.29(-0.98%) |
Aug 29, 2018 | 29.84 | 29.87 | 29.56 | 29.77 | 324,199 | +0.00(+0.00%) |
Aug 28, 2018 | 29.81 | 29.98 | 29.72 | 29.77 | 390,927 | +0.03(+0.09%) |
Aug 27, 2018 | 29.84 | 29.89 | 29.68 | 29.74 | 385,543 | +0.02(+0.06%) |
Aug 24, 2018 | 29.72 | 29.89 | 29.55 | 29.72 | 361,537 | +0.17(+0.58%) |
Aug 23, 2018 | 29.65 | 29.69 | 29.51 | 29.55 | 301,004 | -0.10(-0.35%) |
Aug 22, 2018 | 29.42 | 29.72 | 29.11 | 29.66 | 353,387 | +0.23(+0.79%) |
Aug 21, 2018 | 29.42 | 29.57 | 29.27 | 29.42 | 702,672 | +0.12(+0.41%) |
Aug 20, 2018 | 28.93 | 29.34 | 28.75 | 29.30 | 641,390 | +0.42(+1.45%) |
Aug 17, 2018 | 28.76 | 28.92 | 28.51 | 28.89 | 551,119 | +0.08(+0.27%) |
Aug 16, 2018 | 29.06 | 29.42 | 28.76 | 28.81 | 638,105 | -0.48(-1.64%) |
Aug 15, 2018 | 29.23 | 29.47 | 29.15 | 29.29 | 336,579 | -0.17(-0.58%) |
Aug 14, 2018 | 29.39 | 29.56 | 29.20 | 29.46 | 515,675 | +0.31(+1.06%) |
Aug 13, 2018 | 29.50 | 29.64 | 29.07 | 29.15 | 418,719 | -0.44(-1.48%) |
Aug 10, 2018 | 29.81 | 29.86 | 29.39 | 29.59 | 538,862 | -0.47(-1.57%) |
Aug 09, 2018 | 30.62 | 30.74 | 30.02 | 30.06 | 517,258 | -0.57(-1.85%) |
Aug 08, 2018 | 30.65 | 30.84 | 30.47 | 30.62 | 721,317 | -0.14(-0.45%) |
Aug 07, 2018 | 30.24 | 30.85 | 30.03 | 30.76 | 1,487,305 | +0.56(+1.84%) |
Aug 06, 2018 | 29.79 | 30.45 | 29.72 | 30.20 | 1,243,791 | +0.44(+1.47%) |
Aug 03, 2018 | 29.42 | 29.91 | 29.20 | 29.77 | 1,645,304 | +0.55(+1.88%) |
Aug 02, 2018 | 29.13 | 29.69 | 28.33 | 29.22 | 2,438,470 | -0.83(-2.77%) |
Aug 01, 2018 | 30.41 | 30.41 | 29.66 | 30.05 | 1,416,313 | -0.36(-1.18%) |
Jul 31, 2018 | 30.01 | 30.50 | 29.90 | 30.41 | 573,934 | +0.51(+1.72%) |
Jul 30, 2018 | 30.02 | 30.17 | 29.83 | 29.90 | 795,942 | -0.11(-0.37%) |
Jul 27, 2018 | 29.87 | 30.06 | 29.60 | 30.01 | 615,442 | +0.15(+0.49%) |
Jul 26, 2018 | 30.31 | 30.50 | 29.77 | 29.86 | 739,401 | -0.45(-1.47%) |
Jul 25, 2018 | 30.76 | 30.82 | 30.26 | 30.31 | 613,049 | -0.40(-1.31%) |
Jul 24, 2018 | 30.64 | 30.83 | 30.52 | 30.71 | 709,897 | +0.11(+0.36%) |
Jul 23, 2018 | 30.28 | 30.68 | 30.13 | 30.60 | 461,764 | +0.27(+0.90%) |
Jul 20, 2018 | 30.36 | 30.36 | 29.99 | 30.32 | 1,381,666 | -0.17(-0.56%) |
Jul 19, 2018 | 31.11 | 31.13 | 30.44 | 30.50 | 814,517 | -0.60(-1.93%) |
Jul 18, 2018 | 30.86 | 31.26 | 30.75 | 31.10 | 817,906 | +0.24(+0.78%) |
Jul 17, 2018 | 30.77 | 31.02 | 30.67 | 30.86 | 921,136 | +0.09(+0.28%) |
Jul 16, 2018 | 30.80 | 30.86 | 30.52 | 30.77 | 618,974 | -0.17(-0.55%) |
Jul 13, 2018 | 30.70 | 30.98 | 30.51 | 30.94 | 736,507 | +0.21(+0.67%) |
Jul 12, 2018 | 30.45 | 30.88 | 30.33 | 30.74 | 1,064,893 | +0.40(+1.33%) |
Jul 11, 2018 | 30.06 | 30.45 | 29.96 | 30.33 | 699,306 | +0.02(+0.06%) |
Jul 10, 2018 | 30.32 | 30.46 | 30.03 | 30.32 | 1,122,766 | +0.09(+0.28%) |
Jul 09, 2018 | 29.87 | 30.32 | 29.85 | 30.23 | 1,388,461 | +0.36(+1.20%) |
Jul 06, 2018 | 29.72 | 30.16 | 29.63 | 29.87 | 879,672 | +0.09(+0.32%) |
Jul 05, 2018 | 29.13 | 29.96 | 28.71 | 29.78 | 1,528,937 | +0.78(+2.69%) |
Jul 03, 2018 | 29.00 | 29.00 | 29.00 | 0 | +0.65(+2.30%) |