Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 28.82 | 29.24 | 28.45 | 29.01 | 46,324 | +0.07(+0.23%) |
Sep 27, 2018 | 29.08 | 29.16 | 28.78 | 28.94 | 20,898 | -0.13(-0.46%) |
Sep 26, 2018 | 30.06 | 30.06 | 29.03 | 29.07 | 24,944 | -0.92(-3.07%) |
Sep 25, 2018 | 29.55 | 30.00 | 29.24 | 30.00 | 29,705 | +0.49(+1.67%) |
Sep 24, 2018 | 29.68 | 29.87 | 29.10 | 29.50 | 18,183 | -0.30(-1.02%) |
Sep 21, 2018 | 29.26 | 29.85 | 29.04 | 29.81 | 82,858 | +0.52(+1.78%) |
Sep 20, 2018 | 28.90 | 29.63 | 28.73 | 29.28 | 24,467 | +0.51(+1.78%) |
Sep 19, 2018 | 29.20 | 29.82 | 28.47 | 28.77 | 28,783 | -0.49(-1.69%) |
Sep 18, 2018 | 29.34 | 29.76 | 27.60 | 29.26 | 29,229 | -0.07(-0.23%) |
Sep 17, 2018 | 30.11 | 30.12 | 29.19 | 29.33 | 19,538 | -0.47(-1.59%) |
Sep 14, 2018 | 29.81 | 30.00 | 29.55 | 29.81 | 13,371 | -0.01(-0.03%) |
Sep 13, 2018 | 28.97 | 29.82 | 28.83 | 29.81 | 14,438 | +0.88(+3.05%) |
Sep 12, 2018 | 28.35 | 29.06 | 28.27 | 28.93 | 25,858 | +0.47(+1.67%) |
Sep 11, 2018 | 28.41 | 28.86 | 28.08 | 28.46 | 18,620 | -0.10(-0.37%) |
Sep 10, 2018 | 29.30 | 29.30 | 28.42 | 28.56 | 29,617 | -0.68(-2.33%) |
Sep 07, 2018 | 29.02 | 29.69 | 28.84 | 29.24 | 34,119 | -0.05(-0.16%) |
Sep 06, 2018 | 28.96 | 29.30 | 27.05 | 29.29 | 129,488 | +0.32(+1.11%) |
Sep 05, 2018 | 29.17 | 29.17 | 28.75 | 28.97 | 18,460 | -0.26(-0.87%) |
Sep 04, 2018 | 29.55 | 29.81 | 28.91 | 29.22 | 13,062 | -0.49(-1.66%) |
Aug 31, 2018 | 29.72 | 29.72 | 29.72 | 0 | +0.04(+0.13%) | |
Aug 30, 2018 | 29.20 | 29.75 | 28.93 | 29.68 | 13,782 | +0.49(+1.69%) |
Aug 29, 2018 | 28.72 | 29.31 | 28.72 | 29.19 | 11,743 | +0.47(+1.65%) |
Aug 28, 2018 | 29.53 | 29.76 | 28.42 | 28.71 | 76,219 | -0.87(-2.94%) |
Aug 27, 2018 | 29.94 | 30.07 | 29.43 | 29.58 | 36,953 | -0.37(-1.23%) |
Aug 24, 2018 | 29.90 | 30.12 | 29.69 | 29.95 | 11,197 | +0.08(+0.25%) |
Aug 23, 2018 | 30.30 | 30.30 | 29.79 | 29.88 | 20,622 | -0.53(-1.74%) |
Aug 22, 2018 | 30.84 | 30.87 | 30.34 | 30.41 | 127,951 | -0.57(-1.83%) |
Aug 21, 2018 | 30.17 | 31.09 | 30.17 | 30.97 | 30,528 | +0.80(+2.63%) |
Aug 20, 2018 | 30.01 | 30.33 | 29.88 | 30.18 | 9,775 | +0.16(+0.54%) |
Aug 17, 2018 | 30.15 | 30.44 | 29.86 | 30.02 | 13,838 | -0.27(-0.91%) |
Aug 16, 2018 | 29.87 | 30.66 | 29.87 | 30.29 | 24,804 | +0.44(+1.49%) |
Aug 15, 2018 | 29.67 | 30.01 | 29.67 | 29.85 | 12,086 | +0.07(+0.22%) |
Aug 14, 2018 | 29.51 | 29.92 | 29.50 | 29.78 | 10,615 | +0.27(+0.93%) |
Aug 13, 2018 | 29.33 | 29.61 | 29.13 | 29.51 | 28,092 | +0.08(+0.26%) |
Aug 10, 2018 | 28.82 | 29.51 | 28.82 | 29.43 | 18,591 | +0.15(+0.52%) |
Aug 09, 2018 | 29.08 | 29.35 | 28.66 | 29.28 | 25,860 | +0.19(+0.65%) |
Aug 08, 2018 | 29.16 | 29.27 | 27.97 | 29.09 | 13,110 | -0.16(-0.55%) |
Aug 07, 2018 | 29.39 | 30.06 | 28.73 | 29.25 | 31,594 | -0.18(-0.61%) |
Aug 06, 2018 | 29.14 | 29.73 | 28.66 | 29.43 | 60,534 | +0.20(+0.68%) |
Aug 03, 2018 | 30.13 | 30.13 | 28.66 | 29.23 | 25,140 | -0.52(-1.75%) |
Aug 02, 2018 | 30.10 | 30.10 | 29.63 | 29.75 | 20,786 | -0.47(-1.57%) |
Aug 01, 2018 | 30.66 | 30.83 | 29.31 | 30.23 | 32,635 | -0.39(-1.27%) |
Jul 31, 2018 | 30.33 | 30.85 | 30.10 | 30.62 | 52,659 | +0.47(+1.57%) |
Jul 30, 2018 | 30.44 | 30.72 | 30.14 | 30.14 | 23,047 | -0.35(-1.15%) |
Jul 27, 2018 | 30.98 | 31.20 | 30.09 | 30.49 | 59,788 | -0.70(-2.25%) |
Jul 26, 2018 | 30.56 | 31.20 | 30.08 | 31.19 | 37,552 | +0.66(+2.17%) |
Jul 25, 2018 | 30.37 | 30.74 | 29.82 | 30.53 | 12,916 | +0.20(+0.66%) |
Jul 24, 2018 | 29.98 | 30.48 | 29.59 | 30.33 | 24,346 | +0.46(+1.55%) |
Jul 23, 2018 | 29.96 | 30.19 | 29.70 | 29.87 | 12,887 | -0.11(-0.38%) |
Jul 20, 2018 | 29.90 | 30.26 | 29.90 | 29.98 | 17,627 | +0.07(+0.22%) |
Jul 19, 2018 | 29.76 | 30.06 | 29.61 | 29.91 | 22,971 | +0.00(+0.00%) |
Jul 18, 2018 | 29.73 | 30.23 | 29.71 | 29.91 | 19,302 | +0.12(+0.41%) |
Jul 17, 2018 | 29.30 | 30.11 | 29.30 | 29.79 | 29,139 | +0.40(+1.35%) |
Jul 16, 2018 | 29.24 | 29.44 | 29.10 | 29.39 | 18,927 | +0.14(+0.49%) |
Jul 13, 2018 | 29.05 | 29.35 | 29.01 | 29.25 | 28,976 | +0.10(+0.36%) |
Jul 12, 2018 | 29.24 | 29.24 | 28.73 | 29.15 | 30,165 | -0.03(-0.10%) |
Jul 11, 2018 | 29.10 | 29.54 | 28.80 | 29.18 | 22,820 | -0.07(-0.23%) |
Jul 10, 2018 | 29.03 | 29.35 | 28.44 | 29.24 | 28,925 | +0.20(+0.68%) |
Jul 09, 2018 | 28.75 | 29.14 | 28.75 | 29.04 | 30,219 | +0.29(+1.02%) |
Jul 06, 2018 | 28.67 | 29.03 | 28.59 | 28.75 | 27,235 | +0.24(+0.83%) |
Jul 05, 2018 | 28.71 | 28.78 | 28.35 | 28.51 | 44,291 | -0.07(-0.23%) |
Jul 03, 2018 | 28.58 | 28.58 | 28.58 | 0 | -0.18(-0.63%) |