Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 32.98 | 35.04 | 32.54 | 34.71 | 296,348 | +2.10(+6.45%) |
Sep 27, 2018 | 32.10 | 32.61 | 31.11 | 32.61 | 113,360 | +0.42(+1.31%) |
Sep 26, 2018 | 33.17 | 33.63 | 31.58 | 32.19 | 159,254 | -0.42(-1.29%) |
Sep 25, 2018 | 32.00 | 33.50 | 31.63 | 32.61 | 229,220 | +0.93(+2.95%) |
Sep 24, 2018 | 31.96 | 32.00 | 31.35 | 31.68 | 222,386 | +0.42(+1.35%) |
Sep 21, 2018 | 29.43 | 32.00 | 29.43 | 31.25 | 268,843 | +1.78(+6.02%) |
Sep 20, 2018 | 29.85 | 30.01 | 29.06 | 29.48 | 91,866 | +0.14(+0.48%) |
Sep 19, 2018 | 29.34 | 29.76 | 29.06 | 29.34 | 52,760 | -0.05(-0.16%) |
Sep 18, 2018 | 28.97 | 29.90 | 28.92 | 29.39 | 105,280 | +0.47(+1.62%) |
Sep 17, 2018 | 26.86 | 29.25 | 26.63 | 28.92 | 123,337 | +2.52(+9.56%) |
Sep 14, 2018 | 28.12 | 28.39 | 26.30 | 26.40 | 151,438 | -1.73(-6.15%) |
Sep 13, 2018 | 28.50 | 28.87 | 27.91 | 28.12 | 99,302 | -0.33(-1.15%) |
Sep 12, 2018 | 28.03 | 29.10 | 28.03 | 28.45 | 128,401 | +0.42(+1.50%) |
Sep 11, 2018 | 27.38 | 28.59 | 27.14 | 28.03 | 175,199 | +0.75(+2.74%) |
Sep 10, 2018 | 27.38 | 27.47 | 26.86 | 27.28 | 85,544 | +0.23(+0.86%) |
Sep 07, 2018 | 26.77 | 27.87 | 26.77 | 27.05 | 70,421 | +0.28(+1.05%) |
Sep 06, 2018 | 27.66 | 28.22 | 26.63 | 26.77 | 63,018 | -1.03(-3.70%) |
Sep 05, 2018 | 28.36 | 28.59 | 27.38 | 27.80 | 99,007 | -0.47(-1.65%) |
Sep 04, 2018 | 26.58 | 28.59 | 26.16 | 28.26 | 268,952 | +2.57(+10.00%) |
Aug 31, 2018 | 25.70 | 25.70 | 25.70 | 0 | +0.56(+2.23%) | |
Aug 30, 2018 | 24.20 | 25.32 | 23.46 | 25.13 | 98,017 | +0.93(+3.86%) |
Aug 29, 2018 | 25.32 | 25.69 | 22.10 | 24.20 | 331,850 | -1.78(-6.83%) |
Aug 28, 2018 | 27.56 | 27.98 | 25.88 | 25.98 | 211,883 | -1.54(-5.60%) |
Aug 27, 2018 | 27.56 | 27.56 | 27.28 | 27.52 | 128,563 | +0.14(+0.51%) |
Aug 24, 2018 | 27.00 | 27.52 | 26.72 | 27.38 | 123,612 | +0.33(+1.21%) |
Aug 23, 2018 | 27.10 | 27.10 | 26.68 | 27.05 | 103,983 | -0.23(-0.86%) |
Aug 22, 2018 | 27.28 | 27.52 | 27.00 | 27.28 | 81,920 | +0.05(+0.17%) |
Aug 21, 2018 | 27.47 | 27.56 | 27.05 | 27.24 | 106,536 | -0.19(-0.68%) |
Aug 20, 2018 | 27.56 | 27.56 | 26.63 | 27.42 | 107,554 | -0.09(-0.34%) |
Aug 17, 2018 | 26.40 | 27.56 | 26.28 | 27.52 | 93,645 | +1.17(+4.43%) |
Aug 16, 2018 | 26.86 | 27.10 | 25.97 | 26.35 | 128,001 | +0.19(+0.71%) |
Aug 15, 2018 | 26.58 | 27.09 | 25.98 | 26.16 | 154,556 | -0.47(-1.75%) |
Aug 14, 2018 | 26.96 | 27.00 | 26.35 | 26.63 | 134,884 | -0.19(-0.70%) |
Aug 13, 2018 | 28.59 | 28.59 | 26.35 | 26.82 | 263,936 | +0.93(+3.61%) |
Aug 10, 2018 | 25.56 | 26.02 | 25.52 | 25.88 | 78,020 | +0.37(+1.47%) |
Aug 09, 2018 | 25.51 | 25.79 | 24.99 | 25.51 | 152,919 | +0.05(+0.18%) |
Aug 08, 2018 | 24.53 | 25.79 | 23.45 | 25.46 | 298,297 | +1.17(+4.81%) |
Aug 07, 2018 | 24.48 | 24.76 | 24.16 | 24.29 | 163,054 | +0.23(+0.97%) |
Aug 06, 2018 | 23.83 | 24.90 | 22.94 | 24.06 | 182,807 | +0.56(+2.39%) |
Aug 03, 2018 | 22.47 | 23.55 | 22.33 | 23.50 | 172,308 | +1.17(+5.23%) |
Aug 02, 2018 | 22.71 | 22.80 | 21.86 | 22.33 | 160,382 | -0.05(-0.21%) |
Aug 01, 2018 | 22.00 | 22.89 | 21.58 | 22.38 | 93,995 | +0.89(+4.13%) |
Jul 31, 2018 | 20.88 | 21.82 | 20.88 | 21.49 | 74,195 | +0.09(+0.44%) |
Jul 30, 2018 | 21.07 | 21.40 | 20.81 | 21.40 | 20,172 | +0.33(+1.55%) |
Jul 27, 2018 | 21.30 | 21.30 | 20.79 | 21.07 | 25,257 | -0.19(-0.88%) |
Jul 26, 2018 | 20.93 | 21.58 | 20.84 | 21.26 | 26,325 | +0.33(+1.56%) |
Jul 25, 2018 | 20.74 | 21.26 | 20.74 | 20.93 | 13,105 | +0.19(+0.90%) |
Jul 24, 2018 | 21.54 | 21.63 | 20.70 | 20.74 | 25,468 | -0.75(-3.48%) |
Jul 23, 2018 | 21.21 | 21.86 | 20.93 | 21.49 | 87,030 | +0.19(+0.88%) |
Jul 20, 2018 | 21.35 | 20.70 | 21.30 | 14,253 | +0.14(+0.66%) | |
Jul 19, 2018 | 20.56 | 21.58 | 20.56 | 21.16 | 22,378 | +0.61(+2.95%) |
Jul 18, 2018 | 20.46 | 20.70 | 19.72 | 20.56 | 36,788 | +0.02(+0.11%) |
Jul 17, 2018 | 20.42 | 20.65 | 20.21 | 20.53 | 27,401 | -0.30(-1.46%) |
Jul 16, 2018 | 21.16 | 21.26 | 20.19 | 20.84 | 37,034 | -0.33(-1.55%) |
Jul 13, 2018 | 21.40 | 21.40 | 21.12 | 21.16 | 21,782 | -0.19(-0.88%) |
Jul 12, 2018 | 21.40 | 20.65 | 21.35 | 39,993 | -0.05(-0.22%) | |
Jul 11, 2018 | 21.35 | 22.03 | 21.16 | 21.40 | 79,928 | +0.09(+0.44%) |
Jul 10, 2018 | 20.32 | 21.58 | 20.29 | 21.30 | 113,934 | +1.26(+6.29%) |
Jul 09, 2018 | 19.62 | 20.14 | 19.39 | 20.04 | 45,367 | +0.47(+2.39%) |
Jul 06, 2018 | 19.76 | 19.90 | 19.48 | 19.58 | 32,917 | -0.14(-0.71%) |
Jul 05, 2018 | 19.86 | 19.25 | 19.72 | 21,660 | +0.47(+2.43%) | |
Jul 03, 2018 | 19.25 | 19.25 | 19.25 | 0 | -0.37(-1.90%) |