Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 29.55 | 29.90 | 29.25 | 29.70 | 147,200 | +0.00(+0.00%) |
Sep 27, 2018 | 30.30 | 30.60 | 29.65 | 29.70 | 91,787 | -0.45(-1.49%) |
Sep 26, 2018 | 30.35 | 30.65 | 30.00 | 30.15 | 88,315 | -0.20(-0.66%) |
Sep 25, 2018 | 30.85 | 30.85 | 30.00 | 30.35 | 179,710 | -0.50(-1.62%) |
Sep 24, 2018 | 31.70 | 31.70 | 30.65 | 30.85 | 100,487 | -0.90(-2.83%) |
Sep 21, 2018 | 32.40 | 33.15 | 31.60 | 31.75 | 228,800 | -0.50(-1.55%) |
Sep 20, 2018 | 31.90 | 32.25 | 31.15 | 32.25 | 123,553 | +0.25(+0.78%) |
Sep 19, 2018 | 31.50 | 33.55 | 31.45 | 32.00 | 185,350 | +0.40(+1.27%) |
Sep 18, 2018 | 31.00 | 31.80 | 30.90 | 31.60 | 67,513 | +0.60(+1.94%) |
Sep 17, 2018 | 31.50 | 31.55 | 30.60 | 31.00 | 113,115 | -0.40(-1.27%) |
Sep 14, 2018 | 30.45 | 31.60 | 30.20 | 31.40 | 143,600 | +1.00(+3.29%) |
Sep 13, 2018 | 30.15 | 30.60 | 30.05 | 30.40 | 67,256 | +0.35(+1.16%) |
Sep 12, 2018 | 28.80 | 30.45 | 28.65 | 30.05 | 167,360 | +1.20(+4.16%) |
Sep 11, 2018 | 29.15 | 29.20 | 28.65 | 28.85 | 62,694 | -0.35(-1.20%) |
Sep 10, 2018 | 28.65 | 29.70 | 28.60 | 29.20 | 160,529 | +0.65(+2.28%) |
Sep 07, 2018 | 28.65 | 28.70 | 28.20 | 28.55 | 92,300 | -0.15(-0.52%) |
Sep 06, 2018 | 29.25 | 29.50 | 28.60 | 28.70 | 126,822 | -0.65(-2.21%) |
Sep 05, 2018 | 28.65 | 29.45 | 28.35 | 29.35 | 120,474 | +0.60(+2.09%) |
Sep 04, 2018 | 29.00 | 29.30 | 28.35 | 28.75 | 140,371 | -0.30(-1.03%) |
Aug 31, 2018 | 29.05 | 29.05 | 29.05 | 0 | +0.15(+0.52%) | |
Aug 30, 2018 | 28.45 | 29.45 | 28.45 | 28.90 | 135,587 | +0.25(+0.87%) |
Aug 29, 2018 | 28.95 | 28.95 | 28.41 | 28.65 | 102,247 | -0.30(-1.04%) |
Aug 28, 2018 | 29.00 | 29.55 | 28.70 | 28.95 | 130,560 | +0.10(+0.35%) |
Aug 27, 2018 | 28.75 | 29.40 | 28.68 | 28.85 | 93,747 | +0.10(+0.35%) |
Aug 24, 2018 | 29.65 | 29.90 | 27.80 | 28.75 | 285,200 | -2.15(-6.96%) |
Aug 23, 2018 | 31.90 | 31.99 | 30.00 | 30.90 | 312,650 | -0.95(-2.98%) |
Aug 22, 2018 | 29.70 | 32.15 | 29.60 | 31.85 | 414,695 | +2.50(+8.52%) |
Aug 21, 2018 | 28.90 | 29.35 | 28.35 | 29.35 | 212,954 | +0.70(+2.44%) |
Aug 20, 2018 | 28.20 | 28.70 | 28.15 | 28.65 | 210,797 | +0.65(+2.32%) |
Aug 17, 2018 | 26.85 | 28.20 | 26.85 | 28.00 | 202,400 | +1.00(+3.70%) |
Aug 16, 2018 | 25.85 | 27.20 | 25.82 | 27.00 | 358,573 | +1.25(+4.85%) |
Aug 15, 2018 | 25.25 | 25.80 | 25.00 | 25.75 | 152,892 | +0.35(+1.38%) |
Aug 14, 2018 | 25.20 | 25.95 | 25.20 | 25.40 | 99,380 | +0.30(+1.20%) |
Aug 13, 2018 | 24.70 | 25.10 | 24.50 | 25.10 | 127,679 | +0.40(+1.62%) |
Aug 10, 2018 | 25.05 | 25.10 | 24.20 | 24.70 | 116,400 | -0.40(-1.59%) |
Aug 09, 2018 | 26.45 | 26.45 | 25.05 | 25.10 | 171,273 | -1.30(-4.92%) |
Aug 08, 2018 | 26.15 | 26.50 | 25.70 | 26.40 | 198,494 | +0.10(+0.38%) |
Aug 07, 2018 | 25.95 | 26.90 | 25.80 | 26.30 | 300,559 | +0.35(+1.35%) |
Aug 06, 2018 | 26.05 | 26.32 | 25.65 | 25.95 | 132,653 | -0.25(-0.95%) |
Aug 03, 2018 | 25.25 | 26.45 | 25.15 | 26.20 | 362,400 | +0.90(+3.56%) |
Aug 02, 2018 | 23.30 | 25.90 | 22.65 | 25.30 | 470,305 | +2.85(+12.69%) |
Aug 01, 2018 | 22.60 | 22.80 | 21.85 | 22.45 | 207,443 | -0.15(-0.66%) |
Jul 31, 2018 | 23.15 | 23.30 | 22.25 | 22.60 | 192,887 | -0.40(-1.74%) |
Jul 30, 2018 | 21.95 | 23.20 | 21.65 | 23.00 | 254,952 | +1.10(+5.02%) |
Jul 27, 2018 | 22.40 | 22.40 | 21.79 | 21.90 | 125,700 | -0.45(-2.01%) |
Jul 26, 2018 | 22.00 | 22.40 | 21.55 | 22.35 | 192,340 | +0.45(+2.05%) |
Jul 25, 2018 | 22.60 | 22.60 | 21.70 | 21.90 | 225,702 | -0.90(-3.95%) |
Jul 24, 2018 | 23.15 | 22.70 | 22.80 | 178,652 | -0.35(-1.51%) | |
Jul 23, 2018 | 23.55 | 23.65 | 23.15 | 23.15 | 98,147 | -0.45(-1.91%) |
Jul 20, 2018 | 23.80 | 24.30 | 23.45 | 23.60 | 171,500 | -0.15(-0.63%) |
Jul 19, 2018 | 23.70 | 24.05 | 23.05 | 23.75 | 367,014 | +0.05(+0.21%) |
Jul 18, 2018 | 23.55 | 23.80 | 23.25 | 23.70 | 130,054 | +0.10(+0.42%) |
Jul 17, 2018 | 23.50 | 23.97 | 23.35 | 23.60 | 112,118 | +0.05(+0.21%) |
Jul 16, 2018 | 23.50 | 23.75 | 23.30 | 23.55 | 150,967 | +0.20(+0.86%) |
Jul 13, 2018 | 23.45 | 23.70 | 23.25 | 23.35 | 81,261 | -0.15(-0.64%) |
Jul 12, 2018 | 24.15 | 24.15 | 23.40 | 23.50 | 99,667 | -0.50(-2.08%) |
Jul 11, 2018 | 24.05 | 24.65 | 23.90 | 24.00 | 111,550 | -0.15(-0.62%) |
Jul 10, 2018 | 24.85 | 25.05 | 24.05 | 24.15 | 67,745 | -0.70(-2.82%) |
Jul 09, 2018 | 24.55 | 25.50 | 24.55 | 24.85 | 199,986 | +0.35(+1.43%) |
Jul 06, 2018 | 24.55 | 24.60 | 24.12 | 24.50 | 63,962 | +0.00(+0.00%) |
Jul 05, 2018 | 24.00 | 24.65 | 23.45 | 24.50 | 166,647 | +0.70(+2.94%) |
Jul 03, 2018 | 23.80 | 23.80 | 23.80 | 0 | +0.45(+1.93%) |