Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 18.69 | 19.22 | 18.58 | 18.73 | 8,399,900 | +0.80(+4.46%) |
Sep 27, 2018 | 18.77 | 18.84 | 16.83 | 17.93 | 16,218,509 | -1.41(-7.29%) |
Sep 26, 2018 | 18.26 | 19.58 | 17.89 | 19.34 | 10,419,630 | +1.20(+6.62%) |
Sep 25, 2018 | 18.56 | 18.57 | 17.90 | 18.14 | 7,507,649 | -0.29(-1.57%) |
Sep 24, 2018 | 19.25 | 19.27 | 18.37 | 18.43 | 9,661,261 | -1.07(-5.49%) |
Sep 21, 2018 | 19.79 | 19.87 | 19.45 | 19.50 | 10,911,900 | -0.60(-2.99%) |
Sep 20, 2018 | 21.15 | 21.74 | 19.53 | 20.10 | 13,181,902 | -1.69(-7.76%) |
Sep 19, 2018 | 21.44 | 21.79 | 21.12 | 21.79 | 7,126,682 | +0.18(+0.83%) |
Sep 18, 2018 | 23.81 | 23.93 | 21.24 | 21.61 | 11,727,576 | -2.78(-11.40%) |
Sep 17, 2018 | 24.63 | 24.68 | 23.94 | 24.39 | 4,404,038 | -0.70(-2.79%) |
Sep 14, 2018 | 24.63 | 25.21 | 24.60 | 25.09 | 4,223,600 | +1.11(+4.63%) |
Sep 13, 2018 | 23.18 | 24.05 | 22.96 | 23.98 | 4,488,371 | +0.49(+2.09%) |
Sep 12, 2018 | 22.69 | 23.70 | 22.61 | 23.49 | 3,780,216 | +0.13(+0.56%) |
Sep 11, 2018 | 24.19 | 24.48 | 23.23 | 23.36 | 3,110,887 | -0.62(-2.59%) |
Sep 10, 2018 | 25.32 | 25.34 | 23.76 | 23.98 | 3,797,128 | -0.66(-2.68%) |
Sep 07, 2018 | 25.14 | 25.19 | 24.60 | 24.64 | 3,712,300 | +0.02(+0.08%) |
Sep 06, 2018 | 24.35 | 25.01 | 24.26 | 24.62 | 5,942,105 | +0.38(+1.57%) |
Sep 05, 2018 | 23.46 | 24.46 | 23.36 | 24.24 | 4,798,031 | +0.59(+2.49%) |
Sep 04, 2018 | 23.07 | 23.80 | 22.43 | 23.65 | 8,843,298 | +2.18(+10.15%) |
Aug 31, 2018 | 21.47 | 21.47 | 21.47 | 0 | -0.79(-3.55%) | |
Aug 30, 2018 | 22.27 | 23.20 | 22.18 | 22.26 | 5,445,632 | -0.29(-1.29%) |
Aug 29, 2018 | 22.86 | 23.45 | 22.44 | 22.55 | 5,827,100 | -0.56(-2.42%) |
Aug 28, 2018 | 22.90 | 23.45 | 22.81 | 23.11 | 5,255,360 | +0.46(+2.03%) |
Aug 27, 2018 | 22.35 | 22.71 | 22.15 | 22.65 | 5,601,670 | +1.03(+4.76%) |
Aug 24, 2018 | 21.24 | 21.70 | 21.14 | 21.62 | 4,808,900 | +0.88(+4.24%) |
Aug 23, 2018 | 20.97 | 21.35 | 20.48 | 20.74 | 4,948,040 | -0.16(-0.77%) |
Aug 22, 2018 | 20.90 | 21.07 | 20.70 | 20.90 | 4,164,642 | +0.48(+2.35%) |
Aug 21, 2018 | 20.78 | 21.09 | 20.37 | 20.42 | 4,776,480 | -0.62(-2.95%) |
Aug 20, 2018 | 21.08 | 21.30 | 20.92 | 21.04 | 3,610,187 | +0.14(+0.67%) |
Aug 17, 2018 | 20.87 | 20.98 | 20.46 | 20.90 | 7,261,300 | -0.74(-3.42%) |
Aug 16, 2018 | 20.89 | 22.00 | 20.82 | 21.64 | 5,313,292 | +0.68(+3.24%) |
Aug 15, 2018 | 20.84 | 21.09 | 20.70 | 20.96 | 3,636,545 | +0.23(+1.11%) |
Aug 14, 2018 | 20.83 | 20.87 | 20.33 | 20.73 | 6,051,605 | -0.49(-2.31%) |
Aug 13, 2018 | 21.40 | 21.44 | 20.94 | 21.22 | 3,962,873 | +0.23(+1.10%) |
Aug 10, 2018 | 21.41 | 21.50 | 20.91 | 20.99 | 4,289,700 | +0.17(+0.82%) |
Aug 09, 2018 | 20.90 | 21.25 | 20.67 | 20.82 | 7,570,400 | -0.21(-1.00%) |
Aug 08, 2018 | 21.25 | 21.34 | 20.84 | 21.03 | 7,190,059 | -1.09(-4.93%) |
Aug 07, 2018 | 22.50 | 22.51 | 22.00 | 22.12 | 4,976,851 | -0.93(-4.03%) |
Aug 06, 2018 | 23.35 | 23.42 | 22.92 | 23.05 | 3,214,690 | -0.23(-0.99%) |
Aug 03, 2018 | 23.32 | 23.59 | 22.90 | 23.28 | 6,475,500 | -0.83(-3.44%) |
Aug 02, 2018 | 25.66 | 25.70 | 23.76 | 24.11 | 5,673,525 | -1.49(-5.82%) |
Aug 01, 2018 | 25.45 | 25.80 | 25.02 | 25.60 | 2,398,337 | +0.53(+2.11%) |
Jul 31, 2018 | 23.78 | 25.26 | 23.78 | 25.07 | 3,790,282 | +0.46(+1.87%) |
Jul 30, 2018 | 25.18 | 25.45 | 24.19 | 24.61 | 2,695,685 | -0.42(-1.68%) |
Jul 27, 2018 | 25.01 | 25.21 | 24.65 | 25.03 | 3,009,900 | -0.57(-2.23%) |
Jul 26, 2018 | 25.78 | 25.94 | 25.19 | 25.60 | 2,996,320 | -0.18(-0.70%) |
Jul 25, 2018 | 25.78 | 26.06 | 25.65 | 25.78 | 1,795,194 | -0.90(-3.37%) |
Jul 24, 2018 | 27.31 | 27.46 | 26.68 | 26.68 | 1,687,194 | -0.83(-3.02%) |
Jul 23, 2018 | 27.48 | 27.79 | 27.37 | 27.51 | 2,901,804 | +0.89(+3.34%) |
Jul 20, 2018 | 26.01 | 26.70 | 25.98 | 26.62 | 1,946,656 | +0.24(+0.91%) |
Jul 19, 2018 | 28.20 | 28.38 | 26.16 | 26.38 | 4,758,956 | -1.12(-4.07%) |
Jul 18, 2018 | 27.32 | 27.85 | 27.22 | 27.50 | 2,952,358 | +0.13(+0.47%) |
Jul 17, 2018 | 26.62 | 27.45 | 26.53 | 27.37 | 3,146,002 | +0.87(+3.28%) |
Jul 16, 2018 | 26.66 | 27.11 | 26.24 | 26.50 | 4,133,310 | +0.14(+0.53%) |
Jul 13, 2018 | 26.08 | 26.83 | 26.07 | 26.36 | 4,818,510 | +0.83(+3.25%) |
Jul 12, 2018 | 25.24 | 25.80 | 24.84 | 25.53 | 4,704,350 | +0.65(+2.61%) |
Jul 11, 2018 | 25.16 | 25.47 | 24.72 | 24.88 | 3,253,991 | -1.13(-4.34%) |
Jul 10, 2018 | 24.98 | 26.05 | 24.92 | 26.01 | 4,214,466 | +1.21(+4.88%) |
Jul 09, 2018 | 24.55 | 25.12 | 24.49 | 24.80 | 3,008,130 | +0.67(+2.78%) |
Jul 06, 2018 | 24.71 | 24.92 | 24.02 | 24.13 | 2,416,150 | -0.66(-2.66%) |
Jul 05, 2018 | 24.20 | 24.80 | 24.17 | 24.79 | 4,035,457 | +1.44(+6.17%) |
Jul 03, 2018 | 23.35 | 23.35 | 23.35 | 0 | -0.61(-2.55%) |