Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 23.91 | 24.03 | 22.85 | 22.94 | 768,800 | -1.05(-4.38%) |
Sep 27, 2018 | 23.95 | 24.30 | 23.81 | 23.99 | 378,434 | +0.05(+0.21%) |
Sep 26, 2018 | 24.00 | 24.27 | 23.75 | 23.94 | 395,594 | +0.02(+0.08%) |
Sep 25, 2018 | 23.56 | 24.00 | 23.01 | 23.92 | 447,114 | +0.33(+1.40%) |
Sep 24, 2018 | 23.83 | 23.95 | 23.33 | 23.59 | 371,212 | -0.24(-1.01%) |
Sep 21, 2018 | 24.61 | 25.03 | 23.75 | 23.83 | 534,200 | -0.74(-3.01%) |
Sep 20, 2018 | 24.88 | 25.31 | 24.31 | 24.57 | 664,069 | +0.44(+1.82%) |
Sep 19, 2018 | 23.60 | 24.30 | 23.60 | 24.13 | 486,081 | +0.62(+2.64%) |
Sep 18, 2018 | 22.70 | 23.63 | 22.66 | 23.51 | 688,859 | +0.88(+3.89%) |
Sep 17, 2018 | 22.72 | 23.31 | 22.49 | 22.63 | 482,318 | -0.11(-0.48%) |
Sep 14, 2018 | 23.79 | 23.85 | 22.73 | 22.74 | 400,300 | -1.12(-4.69%) |
Sep 13, 2018 | 22.76 | 23.97 | 22.76 | 23.86 | 422,228 | +1.12(+4.93%) |
Sep 12, 2018 | 22.70 | 22.91 | 22.19 | 22.74 | 490,307 | -0.19(-0.83%) |
Sep 11, 2018 | 22.98 | 23.06 | 22.49 | 22.93 | 310,848 | -0.04(-0.17%) |
Sep 10, 2018 | 23.26 | 24.31 | 22.71 | 22.97 | 731,889 | -0.18(-0.78%) |
Sep 07, 2018 | 24.93 | 25.10 | 21.40 | 23.15 | 3,771,100 | -2.32(-9.11%) |
Sep 06, 2018 | 25.53 | 26.22 | 25.11 | 25.47 | 970,337 | -0.01(-0.04%) |
Sep 05, 2018 | 26.13 | 26.13 | 25.39 | 25.48 | 798,712 | -0.55(-2.11%) |
Sep 04, 2018 | 24.72 | 26.13 | 24.56 | 26.03 | 1,182,599 | +1.22(+4.92%) |
Aug 31, 2018 | 24.81 | 24.81 | 24.81 | 0 | -0.64(-2.51%) | |
Aug 30, 2018 | 26.36 | 26.41 | 25.25 | 25.45 | 1,052,966 | -0.85(-3.23%) |
Aug 29, 2018 | 26.21 | 26.63 | 25.95 | 26.30 | 690,189 | +0.18(+0.69%) |
Aug 28, 2018 | 26.44 | 26.95 | 26.05 | 26.12 | 386,896 | -0.38(-1.43%) |
Aug 27, 2018 | 26.29 | 26.65 | 26.01 | 26.50 | 371,268 | +0.21(+0.80%) |
Aug 24, 2018 | 26.33 | 26.49 | 26.13 | 26.29 | 251,700 | -0.06(-0.23%) |
Aug 23, 2018 | 26.80 | 26.80 | 25.91 | 26.35 | 685,492 | -0.42(-1.57%) |
Aug 22, 2018 | 26.63 | 27.07 | 26.58 | 26.77 | 358,775 | -0.11(-0.41%) |
Aug 21, 2018 | 27.00 | 27.06 | 26.73 | 26.88 | 389,943 | -0.05(-0.19%) |
Aug 20, 2018 | 26.95 | 27.02 | 26.46 | 26.93 | 817,167 | -0.09(-0.31%) |
Aug 17, 2018 | 26.85 | 27.03 | 26.25 | 27.02 | 720,600 | +0.12(+0.43%) |
Aug 16, 2018 | 27.07 | 27.30 | 26.73 | 26.90 | 291,564 | -0.07(-0.26%) |
Aug 15, 2018 | 27.00 | 27.15 | 26.62 | 26.97 | 398,808 | -0.22(-0.81%) |
Aug 14, 2018 | 26.96 | 27.29 | 26.73 | 27.19 | 449,028 | +0.45(+1.68%) |
Aug 13, 2018 | 26.57 | 26.92 | 26.28 | 26.74 | 583,350 | +0.17(+0.64%) |
Aug 10, 2018 | 27.50 | 27.50 | 26.54 | 26.57 | 561,900 | -1.04(-3.77%) |
Aug 09, 2018 | 27.30 | 28.24 | 27.30 | 27.61 | 472,367 | +0.31(+1.14%) |
Aug 08, 2018 | 27.70 | 28.95 | 27.30 | 27.30 | 1,253,724 | +0.05(+0.18%) |
Aug 07, 2018 | 26.85 | 27.48 | 26.33 | 27.25 | 1,763,484 | +0.58(+2.17%) |
Aug 06, 2018 | 26.34 | 26.97 | 26.00 | 26.67 | 669,130 | +0.26(+0.98%) |
Aug 03, 2018 | 26.10 | 27.16 | 26.10 | 26.41 | 1,578,000 | +0.14(+0.53%) |
Aug 02, 2018 | 25.50 | 26.75 | 24.80 | 26.27 | 3,633,730 | +0.29(+1.12%) |
Aug 01, 2018 | 30.00 | 30.00 | 25.00 | 25.98 | 8,547,000 | -6.15(-19.14%) |
Jul 31, 2018 | 33.64 | 34.11 | 31.95 | 32.13 | 1,976,555 | -1.42(-4.23%) |
Jul 30, 2018 | 34.82 | 34.82 | 33.45 | 33.55 | 1,024,566 | -1.33(-3.81%) |
Jul 27, 2018 | 36.18 | 36.49 | 34.39 | 34.88 | 1,204,800 | -1.39(-3.83%) |
Jul 26, 2018 | 35.76 | 36.66 | 34.52 | 36.27 | 1,944,108 | +0.27(+0.75%) |
Jul 25, 2018 | 34.45 | 36.15 | 34.45 | 36.00 | 1,093,890 | +1.63(+4.74%) |
Jul 24, 2018 | 35.05 | 35.21 | 34.20 | 34.37 | 439,164 | -0.57(-1.63%) |
Jul 23, 2018 | 34.58 | 35.12 | 34.46 | 34.94 | 1,019,876 | +0.20(+0.58%) |
Jul 20, 2018 | 34.35 | 34.95 | 34.15 | 34.74 | 563,075 | +0.43(+1.25%) |
Jul 19, 2018 | 34.45 | 34.80 | 33.50 | 34.31 | 1,042,997 | -0.14(-0.41%) |
Jul 18, 2018 | 33.60 | 34.60 | 33.38 | 34.45 | 661,336 | +0.77(+2.29%) |
Jul 17, 2018 | 33.57 | 33.74 | 33.00 | 33.68 | 1,008,047 | +0.35(+1.05%) |
Jul 16, 2018 | 34.00 | 34.24 | 32.80 | 33.33 | 697,082 | -0.67(-1.97%) |
Jul 13, 2018 | 34.70 | 33.85 | 34.00 | 380,759 | -0.61(-1.76%) | |
Jul 12, 2018 | 35.33 | 34.27 | 34.61 | 691,401 | -0.36(-1.03%) | |
Jul 11, 2018 | 34.74 | 35.28 | 34.36 | 34.97 | 646,098 | -0.08(-0.23%) |
Jul 10, 2018 | 34.80 | 35.23 | 34.59 | 35.05 | 463,601 | +0.13(+0.37%) |
Jul 09, 2018 | 33.98 | 35.00 | 33.51 | 34.92 | 1,030,491 | +1.45(+4.33%) |
Jul 06, 2018 | 33.25 | 33.88 | 32.52 | 33.47 | 418,911 | +0.31(+0.93%) |
Jul 05, 2018 | 32.79 | 33.22 | 32.20 | 33.16 | 299,424 | +0.36(+1.10%) |
Jul 03, 2018 | 32.80 | 32.80 | 32.80 | 0 | +0.05(+0.15%) |