Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 30.23 | 30.26 | 30.01 | 30.20 | 9,604 | +0.86(+2.94%) |
Sep 27, 2018 | 29.33 | 29.34 | 29.15 | 29.34 | 3,276 | +0.12(+0.41%) |
Sep 26, 2018 | 29.29 | 29.29 | 28.98 | 29.22 | 12,526 | -0.01(-0.05%) |
Sep 25, 2018 | 29.11 | 29.24 | 28.98 | 29.23 | 7,193 | -0.19(-0.65%) |
Sep 24, 2018 | 29.15 | 29.47 | 29.05 | 29.43 | 10,241 | +0.23(+0.79%) |
Sep 21, 2018 | 29.32 | 29.32 | 29.15 | 29.20 | 17,121 | -0.06(-0.20%) |
Sep 20, 2018 | 29.47 | 29.48 | 29.09 | 29.25 | 27,922 | -0.86(-2.86%) |
Sep 19, 2018 | 30.27 | 30.33 | 30.10 | 30.12 | 5,794 | -0.22(-0.74%) |
Sep 18, 2018 | 30.45 | 30.45 | 30.17 | 30.34 | 10,560 | -0.22(-0.71%) |
Sep 17, 2018 | 30.47 | 30.56 | 30.25 | 30.56 | 9,951 | -0.16(-0.53%) |
Sep 14, 2018 | 30.66 | 30.85 | 30.54 | 30.72 | 18,374 | +0.11(+0.38%) |
Sep 13, 2018 | 30.77 | 30.83 | 30.48 | 30.60 | 13,902 | -0.42(-1.36%) |
Sep 12, 2018 | 31.19 | 31.19 | 30.84 | 31.02 | 14,243 | -0.31(-0.98%) |
Sep 11, 2018 | 31.75 | 31.80 | 31.33 | 31.33 | 11,716 | -0.07(-0.21%) |
Sep 10, 2018 | 31.28 | 31.45 | 30.91 | 31.40 | 12,881 | -0.59(-1.86%) |
Sep 07, 2018 | 32.05 | 32.07 | 31.83 | 31.99 | 15,451 | +0.61(+1.95%) |
Sep 06, 2018 | 31.33 | 31.67 | 31.25 | 31.38 | 25,042 | +0.16(+0.52%) |
Sep 05, 2018 | 30.98 | 31.33 | 30.95 | 31.22 | 9,921 | +0.46(+1.49%) |
Sep 04, 2018 | 31.00 | 31.16 | 30.76 | 30.76 | 25,340 | +0.53(+1.74%) |
Aug 31, 2018 | 30.23 | 30.23 | 30.23 | 0 | +0.57(+1.90%) | |
Aug 30, 2018 | 29.57 | 29.71 | 29.51 | 29.66 | 12,251 | +0.54(+1.84%) |
Aug 29, 2018 | 29.50 | 29.50 | 29.13 | 29.13 | 6,943 | -0.27(-0.91%) |
Aug 28, 2018 | 29.14 | 29.40 | 29.03 | 29.40 | 13,521 | +0.12(+0.43%) |
Aug 27, 2018 | 29.91 | 29.91 | 29.24 | 29.27 | 20,869 | -0.80(-2.68%) |
Aug 24, 2018 | 30.11 | 30.17 | 29.96 | 30.08 | 5,428 | -0.42(-1.38%) |
Aug 23, 2018 | 30.34 | 30.66 | 30.23 | 30.50 | 13,849 | +0.38(+1.25%) |
Aug 22, 2018 | 30.15 | 30.19 | 29.96 | 30.12 | 9,557 | -0.19(-0.61%) |
Aug 21, 2018 | 30.48 | 30.53 | 30.24 | 30.31 | 10,662 | -0.74(-2.39%) |
Aug 20, 2018 | 31.21 | 31.21 | 30.97 | 31.05 | 19,783 | -0.42(-1.33%) |
Aug 17, 2018 | 31.88 | 31.99 | 31.34 | 31.47 | 12,423 | -0.41(-1.29%) |
Aug 16, 2018 | 31.87 | 31.95 | 31.60 | 31.88 | 11,194 | -0.46(-1.42%) |
Aug 15, 2018 | 32.16 | 32.75 | 31.93 | 32.34 | 34,631 | +1.07(+3.43%) |
Aug 14, 2018 | 31.12 | 31.29 | 31.09 | 31.26 | 11,279 | +0.14(+0.46%) |
Aug 13, 2018 | 31.08 | 31.23 | 30.84 | 31.12 | 12,764 | +0.28(+0.90%) |
Aug 10, 2018 | 30.79 | 31.03 | 30.65 | 30.84 | 59,403 | +1.20(+4.04%) |
Aug 09, 2018 | 29.34 | 29.64 | 29.34 | 29.64 | 2,319 | +0.24(+0.81%) |
Aug 08, 2018 | 29.46 | 29.46 | 29.36 | 29.41 | 1,169 | +0.07(+0.23%) |
Aug 07, 2018 | 29.15 | 29.38 | 29.15 | 29.34 | 11,241 | -0.39(-1.32%) |
Aug 06, 2018 | 29.97 | 29.97 | 29.70 | 29.73 | 2,675 | +0.21(+0.70%) |
Aug 03, 2018 | 29.58 | 29.85 | 29.45 | 29.53 | 11,692 | +0.01(+0.05%) |
Aug 02, 2018 | 29.66 | 29.84 | 29.44 | 29.51 | 7,777 | +0.48(+1.65%) |
Aug 01, 2018 | 28.78 | 29.14 | 28.78 | 29.03 | 4,290 | +0.38(+1.34%) |
Jul 31, 2018 | 28.41 | 28.73 | 28.33 | 28.65 | 12,063 | -0.08(-0.29%) |
Jul 30, 2018 | 28.82 | 28.82 | 28.61 | 28.73 | 4,981 | -0.25(-0.87%) |
Jul 27, 2018 | 28.80 | 29.08 | 28.77 | 28.98 | 5,115 | -0.12(-0.43%) |
Jul 26, 2018 | 29.18 | 29.18 | 28.95 | 29.11 | 7,222 | +0.38(+1.33%) |
Jul 25, 2018 | 29.20 | 29.43 | 28.65 | 28.73 | 6,502 | -0.48(-1.64%) |
Jul 24, 2018 | 29.21 | 29.28 | 28.90 | 29.21 | 6,611 | -0.28(-0.94%) |
Jul 23, 2018 | 29.65 | 29.66 | 29.45 | 29.48 | 3,348 | +0.08(+0.28%) |
Jul 20, 2018 | 29.66 | 29.66 | 29.40 | 29.40 | 1,311 | -0.39(-1.30%) |
Jul 19, 2018 | 30.03 | 30.03 | 29.66 | 29.79 | 9,693 | +0.25(+0.83%) |
Jul 18, 2018 | 29.58 | 29.63 | 29.45 | 29.54 | 7,116 | -0.11(-0.37%) |
Jul 17, 2018 | 29.90 | 29.90 | 29.52 | 29.66 | 14,936 | -0.02(-0.08%) |
Jul 16, 2018 | 29.49 | 29.70 | 29.49 | 29.68 | 2,987 | -0.01(-0.02%) |
Jul 13, 2018 | 29.78 | 29.78 | 29.68 | 29.68 | 6,540 | -0.06(-0.19%) |
Jul 12, 2018 | 29.90 | 29.98 | 29.71 | 29.74 | 7,643 | -0.56(-1.83%) |
Jul 11, 2018 | 29.98 | 30.38 | 29.82 | 30.30 | 12,141 | +1.07(+3.67%) |
Jul 10, 2018 | 29.43 | 29.43 | 29.22 | 29.22 | 9,152 | -0.12(-0.39%) |
Jul 09, 2018 | 29.38 | 29.52 | 29.37 | 29.34 | 9,884 | -0.40(-1.35%) |
Jul 06, 2018 | 30.10 | 30.14 | 29.71 | 29.74 | 15,103 | -0.35(-1.18%) |
Jul 05, 2018 | 30.19 | 30.28 | 30.04 | 30.10 | 12,159 | -0.84(-2.72%) |
Jul 03, 2018 | 30.94 | 30.94 | 30.94 | 0 | -0.42(-1.35%) |