Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 29.47 | 29.60 | 28.92 | 29.30 | 13,734 | -0.13(-0.43%) |
Sep 27, 2018 | 29.18 | 29.77 | 29.18 | 29.43 | 36,799 | +0.26(+0.88%) |
Sep 26, 2018 | 29.13 | 29.30 | 29.09 | 29.18 | 54,766 | +0.04(+0.15%) |
Sep 25, 2018 | 28.62 | 29.22 | 28.58 | 29.13 | 31,321 | +0.55(+1.91%) |
Sep 24, 2018 | 28.33 | 28.88 | 28.29 | 28.59 | 37,956 | +0.30(+1.05%) |
Sep 21, 2018 | 28.21 | 28.76 | 28.00 | 28.29 | 83,117 | +0.04(+0.15%) |
Sep 20, 2018 | 28.04 | 28.42 | 27.91 | 28.25 | 30,516 | +0.30(+1.06%) |
Sep 19, 2018 | 28.08 | 28.21 | 27.78 | 27.95 | 29,227 | -0.17(-0.60%) |
Sep 18, 2018 | 28.04 | 28.25 | 27.83 | 28.12 | 18,589 | +0.25(+0.91%) |
Sep 17, 2018 | 27.91 | 28.74 | 27.87 | 27.87 | 18,675 | -0.04(-0.15%) |
Sep 14, 2018 | 28.55 | 28.55 | 27.91 | 27.91 | 54,150 | -0.47(-1.64%) |
Sep 13, 2018 | 28.88 | 29.18 | 28.33 | 28.38 | 16,521 | -0.51(-1.76%) |
Sep 12, 2018 | 28.50 | 29.48 | 28.50 | 28.88 | 23,257 | +0.42(+1.49%) |
Sep 11, 2018 | 29.43 | 29.69 | 28.46 | 28.46 | 12,744 | -1.10(-3.72%) |
Sep 10, 2018 | 28.97 | 29.56 | 28.97 | 29.56 | 38,306 | +0.55(+1.89%) |
Sep 07, 2018 | 29.39 | 29.73 | 28.88 | 29.01 | 15,133 | -0.34(-1.15%) |
Sep 06, 2018 | 28.71 | 29.73 | 28.71 | 29.35 | 47,796 | +0.59(+2.06%) |
Sep 05, 2018 | 29.10 | 29.10 | 28.46 | 28.76 | 15,405 | -0.34(-1.16%) |
Sep 04, 2018 | 29.05 | 29.94 | 28.46 | 29.10 | 34,190 | +0.25(+0.88%) |
Aug 31, 2018 | 28.84 | 28.84 | 28.84 | 0 | -0.25(-0.87%) | |
Aug 30, 2018 | 29.94 | 29.94 | 28.63 | 29.10 | 36,434 | +0.08(+0.29%) |
Aug 29, 2018 | 28.80 | 29.01 | 28.33 | 29.01 | 36,371 | +0.21(+0.73%) |
Aug 28, 2018 | 28.46 | 29.05 | 28.46 | 28.80 | 25,643 | +0.34(+1.19%) |
Aug 27, 2018 | 28.29 | 28.50 | 27.53 | 28.46 | 31,661 | +0.13(+0.45%) |
Aug 24, 2018 | 28.55 | 28.76 | 28.29 | 28.33 | 9,340 | +0.00(+0.00%) |
Aug 23, 2018 | 28.33 | 28.42 | 28.08 | 28.33 | 30,113 | +0.04(+0.15%) |
Aug 22, 2018 | 28.08 | 28.59 | 28.04 | 28.29 | 27,240 | +0.04(+0.15%) |
Aug 21, 2018 | 28.04 | 28.42 | 27.83 | 28.25 | 52,756 | +0.21(+0.75%) |
Aug 20, 2018 | 28.16 | 28.16 | 27.91 | 28.04 | 89,867 | -0.13(-0.45%) |
Aug 17, 2018 | 27.91 | 28.38 | 27.91 | 28.16 | 38,661 | +0.08(+0.30%) |
Aug 16, 2018 | 28.29 | 28.33 | 28.00 | 28.08 | 30,622 | -0.08(-0.30%) |
Aug 15, 2018 | 28.67 | 28.67 | 27.87 | 28.16 | 28,330 | -0.55(-1.91%) |
Aug 14, 2018 | 28.42 | 28.92 | 28.42 | 28.71 | 27,567 | +0.30(+1.04%) |
Aug 13, 2018 | 28.21 | 28.59 | 28.10 | 28.42 | 21,423 | +0.17(+0.60%) |
Aug 10, 2018 | 28.33 | 28.42 | 27.45 | 28.25 | 33,814 | -0.17(-0.60%) |
Aug 09, 2018 | 28.29 | 28.67 | 27.33 | 28.42 | 26,194 | -0.04(-0.15%) |
Aug 08, 2018 | 28.76 | 28.76 | 28.08 | 28.46 | 32,042 | -0.38(-1.32%) |
Aug 07, 2018 | 29.05 | 29.18 | 28.67 | 28.84 | 17,428 | -0.08(-0.29%) |
Aug 06, 2018 | 29.01 | 29.64 | 28.80 | 28.93 | 98,430 | -0.25(-0.87%) |
Aug 03, 2018 | 29.05 | 29.26 | 28.97 | 29.18 | 23,173 | +0.17(+0.58%) |
Aug 02, 2018 | 28.63 | 29.14 | 28.63 | 29.01 | 37,964 | +0.13(+0.44%) |
Aug 01, 2018 | 28.76 | 29.05 | 28.59 | 28.88 | 69,395 | +0.08(+0.29%) |
Jul 31, 2018 | 28.88 | 29.14 | 28.42 | 28.80 | 52,524 | -0.13(-0.44%) |
Jul 30, 2018 | 28.84 | 29.18 | 28.33 | 28.93 | 97,377 | -0.25(-0.87%) |
Jul 27, 2018 | 28.76 | 29.26 | 28.63 | 29.18 | 54,150 | +0.42(+1.47%) |
Jul 26, 2018 | 29.18 | 29.18 | 28.16 | 28.76 | 97,775 | -0.55(-1.88%) |
Jul 25, 2018 | 27.95 | 29.48 | 27.91 | 29.31 | 92,768 | +1.35(+4.84%) |
Jul 24, 2018 | 26.94 | 28.46 | 26.22 | 27.95 | 112,784 | +1.95(+7.48%) |
Jul 23, 2018 | 25.80 | 26.22 | 25.71 | 26.01 | 38,767 | +0.04(+0.16%) |
Jul 20, 2018 | 25.37 | 26.26 | 25.37 | 25.97 | 51,575 | +0.72(+2.85%) |
Jul 19, 2018 | 25.04 | 25.37 | 24.87 | 25.25 | 62,352 | +0.04(+0.17%) |
Jul 18, 2018 | 25.04 | 25.29 | 24.87 | 25.20 | 82,295 | +0.21(+0.85%) |
Jul 17, 2018 | 24.74 | 25.16 | 24.74 | 24.99 | 41,993 | +0.04(+0.17%) |
Jul 16, 2018 | 25.59 | 25.59 | 24.87 | 24.95 | 96,082 | -0.76(-2.96%) |
Jul 13, 2018 | 25.80 | 25.84 | 25.54 | 25.71 | 29,318 | +0.04(+0.16%) |
Jul 12, 2018 | 25.80 | 25.92 | 25.63 | 25.67 | 31,688 | -0.13(-0.49%) |
Jul 11, 2018 | 25.46 | 26.01 | 25.37 | 25.80 | 75,510 | +0.08(+0.33%) |
Jul 10, 2018 | 25.97 | 26.09 | 25.71 | 25.71 | 77,484 | -0.30(-1.14%) |
Jul 09, 2018 | 26.01 | 26.09 | 25.80 | 26.01 | 43,595 | +0.08(+0.33%) |
Jul 06, 2018 | 26.05 | 26.26 | 25.80 | 25.92 | 39,668 | -0.21(-0.81%) |
Jul 05, 2018 | 25.80 | 26.18 | 25.59 | 26.14 | 54,629 | +0.42(+1.64%) |
Jul 03, 2018 | 25.71 | 25.71 | 25.71 | 0 | -0.30(-1.14%) |