Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 30.24 | 30.32 | 30.24 | 30.30 | 1,517 | -0.06(-0.20%) |
Sep 27, 2018 | 30.34 | 30.44 | 30.34 | 30.36 | 2,717 | -0.16(-0.51%) |
Sep 26, 2018 | 30.52 | 30.52 | 30.52 | 30.52 | 447 | -0.40(-1.29%) |
Sep 25, 2018 | 30.92 | 30.92 | 30.92 | 30.92 | 25 | +0.00(+0.00%) |
Sep 24, 2018 | 30.92 | 30.92 | 30.92 | 30.92 | 587 | -0.21(-0.68%) |
Sep 21, 2018 | 31.21 | 31.21 | 31.13 | 31.13 | 2,113 | +0.05(+0.15%) |
Sep 20, 2018 | 31.04 | 31.08 | 31.04 | 31.08 | 950 | +0.13(+0.43%) |
Sep 19, 2018 | 30.98 | 30.98 | 30.92 | 30.95 | 807 | +0.15(+0.47%) |
Sep 18, 2018 | 30.81 | 30.81 | 30.81 | 30.81 | 1,289 | +0.22(+0.72%) |
Sep 17, 2018 | 30.62 | 30.63 | 30.59 | 30.59 | 2,153 | -0.03(-0.10%) |
Sep 14, 2018 | 30.63 | 30.66 | 30.60 | 30.62 | 2,231 | +0.11(+0.35%) |
Sep 13, 2018 | 30.51 | 30.51 | 30.51 | 0 | +0.00(+0.00%) | |
Sep 12, 2018 | 30.48 | 30.51 | 30.46 | 30.51 | 2,072 | -0.08(-0.25%) |
Sep 11, 2018 | 30.47 | 30.59 | 30.36 | 30.58 | 1,895 | +0.06(+0.20%) |
Sep 10, 2018 | 30.53 | 30.53 | 30.52 | 30.52 | 1,682 | +0.00(+0.01%) |
Sep 07, 2018 | 30.47 | 30.53 | 30.47 | 30.52 | 5,402 | -0.03(-0.11%) |
Sep 06, 2018 | 30.55 | 30.55 | 30.55 | 30.55 | 2,002 | -0.15(-0.49%) |
Sep 05, 2018 | 30.69 | 30.72 | 30.69 | 30.70 | 1,095 | +0.07(+0.21%) |
Sep 04, 2018 | 30.62 | 30.64 | 30.58 | 30.64 | 812 | -0.11(-0.36%) |
Aug 31, 2018 | 30.75 | 30.75 | 30.75 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 30.72 | 30.75 | 30.72 | 30.75 | 1,249 | -0.22(-0.71%) |
Aug 29, 2018 | 30.97 | 30.97 | 30.97 | 30.97 | 1,080 | +0.02(+0.05%) |
Aug 28, 2018 | 30.89 | 30.95 | 30.89 | 30.95 | 924 | +0.01(+0.02%) |
Aug 27, 2018 | 30.73 | 30.95 | 30.73 | 30.95 | 788 | +0.28(+0.90%) |
Aug 24, 2018 | 30.67 | 30.67 | 30.67 | 30.67 | 234 | +0.16(+0.52%) |
Aug 23, 2018 | 30.51 | 30.51 | 30.51 | 30.51 | 2,493 | -0.08(-0.28%) |
Aug 22, 2018 | 30.64 | 30.64 | 30.60 | 30.60 | 1,260 | -0.25(-0.82%) |
Aug 21, 2018 | 30.85 | 30.85 | 30.85 | 30.85 | 173 | +0.20(+0.64%) |
Aug 20, 2018 | 30.66 | 30.66 | 30.60 | 30.65 | 17,916 | +0.22(+0.73%) |
Aug 17, 2018 | 30.43 | 30.43 | 30.43 | 30.43 | 234 | +0.20(+0.68%) |
Aug 16, 2018 | 30.23 | 30.23 | 30.23 | 30.23 | 1,413 | +0.30(+1.00%) |
Aug 15, 2018 | 29.85 | 29.93 | 29.84 | 29.93 | 6,171 | -0.22(-0.73%) |
Aug 14, 2018 | 30.00 | 30.15 | 30.00 | 30.15 | 5,789 | +0.16(+0.54%) |
Aug 13, 2018 | 29.99 | 29.99 | 29.99 | 29.99 | 1,040 | -0.03(-0.11%) |
Aug 10, 2018 | 29.96 | 30.07 | 29.96 | 30.02 | 8,690 | -0.29(-0.96%) |
Aug 09, 2018 | 30.29 | 30.31 | 30.29 | 30.31 | 1,691 | +0.10(+0.34%) |
Aug 08, 2018 | 30.18 | 30.21 | 30.18 | 30.21 | 6,933 | -0.05(-0.17%) |
Aug 07, 2018 | 30.27 | 30.29 | 30.26 | 30.26 | 2,560 | +0.17(+0.56%) |
Aug 06, 2018 | 30.02 | 30.09 | 30.02 | 30.09 | 9,383 | +0.10(+0.32%) |
Aug 03, 2018 | 30.02 | 30.02 | 30.00 | 30.00 | 5,519 | +0.23(+0.77%) |
Aug 02, 2018 | 29.79 | 29.79 | 29.77 | 29.77 | 1,928 | -0.13(-0.44%) |
Aug 01, 2018 | 30.08 | 30.08 | 29.90 | 29.90 | 2,779 | -0.01(-0.04%) |
Jul 31, 2018 | 30.02 | 30.03 | 29.91 | 29.91 | 2,798 | -0.08(-0.27%) |
Jul 30, 2018 | 29.73 | 30.05 | 29.73 | 30.00 | 3,462 | +0.24(+0.79%) |
Jul 27, 2018 | 29.86 | 29.88 | 29.75 | 29.76 | 4,583 | +0.09(+0.31%) |
Jul 26, 2018 | 29.68 | 29.68 | 29.67 | 29.67 | 539 | +0.29(+0.99%) |
Jul 25, 2018 | 29.19 | 29.38 | 29.19 | 29.38 | 7,667 | -0.18(-0.60%) |
Jul 24, 2018 | 29.54 | 29.56 | 29.54 | 29.56 | 1,246 | +0.18(+0.61%) |
Jul 23, 2018 | 29.30 | 29.38 | 29.30 | 29.38 | 4,736 | +0.09(+0.29%) |
Jul 20, 2018 | 29.28 | 29.29 | 29.27 | 29.29 | 4,782 | -0.09(-0.29%) |
Jul 19, 2018 | 29.44 | 29.44 | 29.38 | 29.38 | 1,044 | -0.17(-0.58%) |
Jul 18, 2018 | 29.63 | 29.65 | 29.53 | 29.55 | 6,282 | +0.16(+0.55%) |
Jul 17, 2018 | 29.38 | 29.48 | 29.38 | 29.39 | 6,162 | +0.00(+0.00%) |
Jul 16, 2018 | 29.26 | 29.41 | 29.26 | 29.39 | 8,725 | +0.10(+0.35%) |
Jul 13, 2018 | 29.19 | 29.31 | 29.19 | 29.28 | 4,009 | +0.03(+0.12%) |
Jul 12, 2018 | 29.40 | 29.40 | 29.15 | 29.25 | 2,327 | +0.10(+0.33%) |
Jul 11, 2018 | 29.23 | 29.23 | 29.13 | 29.15 | 2,455 | -0.18(-0.61%) |
Jul 10, 2018 | 29.44 | 29.44 | 29.31 | 29.33 | 1,027 | -0.03(-0.10%) |
Jul 09, 2018 | 29.40 | 29.40 | 29.36 | 29.36 | 602 | +0.30(+1.04%) |
Jul 06, 2018 | 28.90 | 29.06 | 28.90 | 29.06 | 237 | +0.28(+0.96%) |
Jul 05, 2018 | 28.75 | 28.80 | 28.73 | 28.78 | 1,748 | +0.13(+0.44%) |
Jul 03, 2018 | 28.65 | 28.65 | 28.65 | 0 | +0.06(+0.20%) | |
Jul 02, 2018 | 28.59 | 28.60 | 28.59 | 28.60 | 1,453 | -0.22(-0.75%) |
Jun 29, 2018 | 29.01 | 29.01 | 28.81 | 28.81 | 2,593 | +0.06(+0.21%) |
Jun 28, 2018 | 28.56 | 28.76 | 28.56 | 28.76 | 857 | -0.05(-0.18%) |
Jun 27, 2018 | 29.06 | 29.08 | 28.81 | 28.81 | 1,295 | -0.10(-0.35%) |
Jun 26, 2018 | 28.96 | 29.00 | 28.87 | 28.91 | 3,140 | +0.05(+0.18%) |
Jun 25, 2018 | 29.21 | 29.21 | 28.84 | 28.86 | 3,110 | -0.57(-1.93%) |
Jun 22, 2018 | 29.44 | 29.45 | 29.39 | 29.42 | 1,403 | +0.12(+0.42%) |
Jun 21, 2018 | 29.31 | 29.33 | 29.28 | 29.30 | 6,492 | -0.02(-0.08%) |
Jun 19, 2018 | 29.32 | 29.32 | 29.32 | 165 | -0.02(-0.06%) | |
Jun 18, 2018 | 29.33 | 29.46 | 29.33 | 29.34 | 4,810 | -0.24(-0.80%) |
Jun 15, 2018 | 29.58 | 29.69 | 29.58 | 2,522 | -0.11(-0.37%) | |
Jun 14, 2018 | 29.69 | 29.69 | 29.69 | 29.69 | 159 | -0.07(-0.23%) |
Jun 13, 2018 | 29.84 | 29.84 | 29.76 | 29.76 | 2,707 | -0.23(-0.76%) |
Jun 12, 2018 | 29.98 | 29.98 | 29.98 | 29.98 | 165 | +0.12(+0.40%) |
Jun 11, 2018 | 29.85 | 29.87 | 29.84 | 29.87 | 3,047 | +0.16(+0.55%) |
Jun 08, 2018 | 29.68 | 29.70 | 29.68 | 29.70 | 4,210 | +0.08(+0.28%) |
Jun 07, 2018 | 29.70 | 29.70 | 29.62 | 29.62 | 362 | +0.14(+0.49%) |
Jun 06, 2018 | 29.33 | 29.48 | 29.33 | 29.48 | 2,502 | +0.26(+0.89%) |
Jun 05, 2018 | 29.13 | 29.28 | 29.10 | 29.22 | 2,515 | -0.01(-0.03%) |