Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 23.83 | 23.91 | 21.82 | 22.21 | 1,088,300 | -1.80(-7.50%) |
Sep 27, 2018 | 23.61 | 24.10 | 22.60 | 24.01 | 534,770 | +0.46(+1.95%) |
Sep 26, 2018 | 24.87 | 25.35 | 23.43 | 23.55 | 408,453 | -1.28(-5.16%) |
Sep 25, 2018 | 25.25 | 25.31 | 24.66 | 24.83 | 312,980 | -0.42(-1.66%) |
Sep 24, 2018 | 26.00 | 26.20 | 24.74 | 25.25 | 299,359 | -0.99(-3.77%) |
Sep 21, 2018 | 27.66 | 27.66 | 25.50 | 26.24 | 793,600 | +1.66(+6.75%) |
Sep 20, 2018 | 24.75 | 25.61 | 24.50 | 24.58 | 234,491 | -0.21(-0.85%) |
Sep 19, 2018 | 24.89 | 25.49 | 24.26 | 24.79 | 331,913 | -0.10(-0.40%) |
Sep 18, 2018 | 24.20 | 25.09 | 24.00 | 24.89 | 310,880 | +0.74(+3.06%) |
Sep 17, 2018 | 26.25 | 26.28 | 24.06 | 24.15 | 637,390 | -1.91(-7.33%) |
Sep 14, 2018 | 26.95 | 27.26 | 25.76 | 26.06 | 560,600 | -0.66(-2.47%) |
Sep 13, 2018 | 26.90 | 27.02 | 26.39 | 26.72 | 360,811 | -0.14(-0.52%) |
Sep 12, 2018 | 27.00 | 27.10 | 25.49 | 26.86 | 572,119 | -0.25(-0.92%) |
Sep 11, 2018 | 27.05 | 27.55 | 26.78 | 27.11 | 333,860 | -0.43(-1.56%) |
Sep 10, 2018 | 27.11 | 27.82 | 27.00 | 27.54 | 290,056 | +0.50(+1.85%) |
Sep 07, 2018 | 27.26 | 28.38 | 26.90 | 27.04 | 2,388,200 | -0.37(-1.35%) |
Sep 06, 2018 | 27.81 | 28.09 | 26.82 | 27.41 | 407,881 | -0.74(-2.63%) |
Sep 05, 2018 | 27.99 | 28.30 | 26.00 | 28.15 | 548,593 | +0.16(+0.57%) |
Sep 04, 2018 | 29.34 | 29.75 | 27.97 | 27.99 | 308,564 | -2.82(-9.15%) |
Aug 31, 2018 | 30.81 | 30.81 | 30.81 | 0 | +1.85(+6.39%) | |
Aug 30, 2018 | 29.13 | 29.32 | 28.50 | 28.96 | 347,199 | -0.21(-0.72%) |
Aug 29, 2018 | 30.48 | 30.89 | 29.00 | 29.17 | 236,254 | -1.66(-5.38%) |
Aug 28, 2018 | 28.83 | 31.48 | 28.38 | 30.83 | 623,093 | -0.36(-1.15%) |
Aug 27, 2018 | 30.03 | 32.29 | 30.03 | 31.19 | 202,665 | +1.22(+4.07%) |
Aug 24, 2018 | 28.92 | 29.99 | 28.92 | 29.97 | 195,100 | +1.07(+3.70%) |
Aug 23, 2018 | 28.50 | 29.69 | 28.20 | 28.90 | 457,073 | +0.38(+1.33%) |
Aug 22, 2018 | 29.78 | 29.94 | 27.77 | 28.52 | 544,870 | -1.30(-4.36%) |
Aug 21, 2018 | 30.86 | 31.00 | 29.50 | 29.82 | 400,493 | -1.00(-3.24%) |
Aug 20, 2018 | 32.15 | 32.68 | 30.09 | 30.82 | 310,522 | -1.69(-5.20%) |
Aug 17, 2018 | 33.82 | 34.43 | 32.13 | 32.51 | 230,900 | -1.74(-5.08%) |
Aug 16, 2018 | 35.00 | 35.73 | 34.13 | 34.25 | 150,265 | -0.58(-1.67%) |
Aug 15, 2018 | 34.34 | 34.95 | 33.48 | 34.83 | 186,331 | +0.25(+0.72%) |
Aug 14, 2018 | 34.59 | 34.59 | 33.40 | 34.58 | 160,230 | +0.20(+0.58%) |
Aug 13, 2018 | 34.30 | 35.02 | 33.98 | 34.38 | 170,600 | +0.08(+0.23%) |
Aug 10, 2018 | 32.48 | 35.36 | 31.67 | 34.30 | 297,000 | +1.78(+5.47%) |
Aug 09, 2018 | 33.10 | 35.24 | 30.30 | 32.52 | 665,242 | +2.36(+7.82%) |
Aug 08, 2018 | 31.49 | 32.75 | 29.45 | 30.16 | 414,818 | -1.31(-4.16%) |
Aug 07, 2018 | 32.71 | 33.56 | 31.26 | 31.47 | 195,649 | -0.94(-2.90%) |
Aug 06, 2018 | 30.52 | 32.92 | 30.51 | 32.41 | 175,718 | +1.73(+5.64%) |
Aug 03, 2018 | 30.62 | 31.02 | 29.89 | 30.68 | 211,500 | +0.20(+0.66%) |
Aug 02, 2018 | 30.15 | 30.85 | 28.27 | 30.48 | 649,534 | -0.02(-0.07%) |
Aug 01, 2018 | 30.74 | 33.59 | 30.00 | 30.50 | 320,535 | -0.03(-0.10%) |
Jul 31, 2018 | 33.20 | 33.96 | 28.42 | 30.53 | 1,466,163 | -6.14(-16.74%) |
Jul 30, 2018 | 38.50 | 39.77 | 36.32 | 36.67 | 98,209 | -1.79(-4.65%) |
Jul 27, 2018 | 39.45 | 40.00 | 37.54 | 38.46 | 137,500 | -0.90(-2.29%) |
Jul 26, 2018 | 36.85 | 39.70 | 36.03 | 39.36 | 174,337 | +2.46(+6.67%) |
Jul 25, 2018 | 38.37 | 39.20 | 36.59 | 36.90 | 200,602 | -1.95(-5.02%) |
Jul 24, 2018 | 40.43 | 40.82 | 38.50 | 38.85 | 151,933 | -1.45(-3.60%) |
Jul 23, 2018 | 40.92 | 41.78 | 40.01 | 40.30 | 235,253 | +0.13(+0.32%) |
Jul 20, 2018 | 40.00 | 41.18 | 39.83 | 40.17 | 99,721 | +0.51(+1.29%) |
Jul 19, 2018 | 40.28 | 41.14 | 39.24 | 39.66 | 147,313 | -0.69(-1.71%) |
Jul 18, 2018 | 41.27 | 43.63 | 39.74 | 40.35 | 316,990 | -0.55(-1.34%) |
Jul 17, 2018 | 37.77 | 41.80 | 37.53 | 40.90 | 373,249 | +3.49(+9.33%) |
Jul 16, 2018 | 35.25 | 38.19 | 35.18 | 37.41 | 205,886 | +2.20(+6.25%) |
Jul 13, 2018 | 34.50 | 35.38 | 33.15 | 35.21 | 97,539 | +0.69(+2.00%) |
Jul 12, 2018 | 33.98 | 34.64 | 32.98 | 34.52 | 117,955 | +0.67(+1.98%) |
Jul 11, 2018 | 33.88 | 33.99 | 32.57 | 33.85 | 136,765 | +0.00(+0.00%) |
Jul 10, 2018 | 32.46 | 34.26 | 32.22 | 33.85 | 161,588 | +1.57(+4.86%) |
Jul 09, 2018 | 32.14 | 33.00 | 31.70 | 32.28 | 84,381 | +0.35(+1.10%) |
Jul 06, 2018 | 32.34 | 32.85 | 31.30 | 31.93 | 187,484 | -0.57(-1.75%) |
Jul 05, 2018 | 33.00 | 33.00 | 32.14 | 32.50 | 121,200 | -0.36(-1.10%) |
Jul 03, 2018 | 32.86 | 32.86 | 32.86 | 0 | +0.29(+0.89%) | |
Jul 02, 2018 | 32.90 | 33.66 | 31.71 | 32.57 | 170,616 | -0.49(-1.48%) |
Jun 29, 2018 | 33.34 | 35.30 | 32.55 | 33.06 | 193,783 | -0.21(-0.63%) |
Jun 28, 2018 | 35.50 | 37.11 | 32.00 | 33.27 | 323,041 | -2.46(-6.88%) |
Jun 27, 2018 | 37.26 | 38.43 | 35.57 | 35.73 | 159,967 | -1.58(-4.23%) |
Jun 26, 2018 | 34.99 | 37.52 | 34.73 | 37.31 | 138,425 | +2.32(+6.63%) |
Jun 25, 2018 | 34.74 | 36.09 | 34.16 | 34.99 | 223,978 | -0.01(-0.03%) |
Jun 22, 2018 | 35.35 | 36.62 | 34.61 | 35.00 | 1,002,464 | -0.17(-0.48%) |
Jun 21, 2018 | 35.79 | 36.87 | 34.55 | 35.17 | 129,995 | -0.53(-1.48%) |
Jun 20, 2018 | 34.96 | 37.26 | 34.96 | 35.70 | 175,727 | +1.12(+3.24%) |
Jun 19, 2018 | 38.96 | 39.00 | 33.50 | 34.58 | 435,612 | -3.84(-9.99%) |
Jun 18, 2018 | 38.74 | 40.19 | 37.75 | 38.42 | 282,633 | -0.17(-0.44%) |
Jun 15, 2018 | 39.02 | 37.77 | 38.59 | 457,424 | -0.43(-1.10%) | |
Jun 14, 2018 | 37.99 | 39.29 | 37.84 | 39.02 | 222,338 | +1.36(+3.61%) |
Jun 13, 2018 | 38.04 | 40.33 | 37.46 | 37.66 | 749,554 | -0.45(-1.18%) |
Jun 12, 2018 | 35.59 | 38.50 | 35.01 | 38.11 | 496,539 | +2.51(+7.05%) |
Jun 11, 2018 | 34.82 | 37.09 | 34.51 | 35.60 | 201,882 | +1.33(+3.88%) |
Jun 08, 2018 | 38.21 | 38.23 | 33.82 | 34.27 | 287,866 | -3.89(-10.19%) |
Jun 07, 2018 | 40.35 | 40.93 | 37.93 | 38.16 | 319,549 | -2.04(-5.07%) |
Jun 06, 2018 | 39.06 | 41.00 | 38.50 | 40.20 | 256,877 | +1.69(+4.39%) |
Jun 05, 2018 | 40.64 | 41.45 | 37.31 | 38.51 | 278,989 | -1.94(-4.80%) |
Jun 04, 2018 | 41.48 | 42.79 | 39.69 | 40.45 | 390,870 | -0.39(-0.95%) |
Jun 01, 2018 | 37.42 | 41.99 | 36.88 | 40.84 | 182,830 | +3.69(+9.93%) |
May 31, 2018 | 36.87 | 38.00 | 36.08 | 37.15 | 143,386 | +0.16(+0.43%) |
May 30, 2018 | 38.42 | 39.34 | 36.00 | 36.99 | 280,214 | -0.88(-2.32%) |
May 29, 2018 | 37.75 | 39.83 | 37.05 | 37.87 | 215,142 | +0.44(+1.18%) |
May 25, 2018 | 37.43 | 37.43 | 37.43 | 0 | +1.06(+2.91%) | |
May 24, 2018 | 31.13 | 36.37 | 30.25 | 36.37 | 758,724 | +6.44(+21.52%) |
May 23, 2018 | 31.00 | 32.00 | 29.18 | 29.93 | 365,519 | -1.87(-5.88%) |
May 22, 2018 | 32.00 | 36.16 | 30.12 | 31.80 | 498,760 | +1.30(+4.26%) |
May 21, 2018 | 31.00 | 31.39 | 29.95 | 30.50 | 202,111 | +0.53(+1.77%) |
May 18, 2018 | 30.25 | 30.48 | 29.80 | 29.97 | 83,302 | -0.02(-0.07%) |
May 17, 2018 | 30.00 | 30.25 | 29.85 | 29.99 | 45,031 | +0.00(+0.00%) |
May 16, 2018 | 30.18 | 30.49 | 29.82 | 29.99 | 43,514 | -0.07(-0.23%) |
May 15, 2018 | 30.47 | 31.00 | 29.17 | 30.06 | 46,337 | -0.66(-2.15%) |
May 14, 2018 | 30.42 | 30.98 | 30.01 | 30.72 | 88,120 | +0.66(+2.20%) |
May 11, 2018 | 31.20 | 31.20 | 29.81 | 30.06 | 56,507 | -1.14(-3.65%) |
May 10, 2018 | 31.24 | 31.72 | 30.98 | 31.20 | 75,008 | +0.24(+0.78%) |
May 09, 2018 | 30.05 | 31.50 | 30.05 | 30.96 | 127,665 | +1.04(+3.48%) |
May 08, 2018 | 29.41 | 30.21 | 29.18 | 29.92 | 135,517 | +0.77(+2.64%) |
May 07, 2018 | 29.32 | 30.00 | 28.50 | 29.15 | 112,114 | -0.11(-0.38%) |
May 04, 2018 | 29.85 | 30.04 | 28.91 | 29.26 | 96,538 | -0.13(-0.44%) |
May 03, 2018 | 29.00 | 30.00 | 28.69 | 29.39 | 299,599 | +0.31(+1.07%) |
May 02, 2018 | 26.96 | 29.84 | 26.91 | 29.08 | 456,935 | +2.21(+8.22%) |
May 01, 2018 | 25.22 | 27.00 | 25.00 | 26.87 | 474,500 | +1.94(+7.78%) |
Apr 30, 2018 | 25.65 | 26.37 | 24.86 | 24.93 | 228,978 | -0.08(-0.32%) |
Apr 27, 2018 | 26.20 | 26.70 | 24.05 | 25.01 | 626,258 | -1.94(-7.20%) |