Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 32.12 | 32.50 | 31.55 | 31.64 | 353,300 | -0.54(-1.68%) |
Sep 27, 2018 | 32.65 | 32.80 | 31.67 | 32.18 | 399,206 | -0.36(-1.11%) |
Sep 26, 2018 | 33.00 | 33.25 | 32.42 | 32.54 | 311,940 | -0.36(-1.09%) |
Sep 25, 2018 | 33.22 | 33.42 | 32.52 | 32.90 | 534,543 | -0.22(-0.66%) |
Sep 24, 2018 | 31.95 | 33.20 | 31.25 | 33.12 | 696,146 | +1.18(+3.69%) |
Sep 21, 2018 | 31.79 | 32.44 | 31.46 | 31.94 | 2,623,700 | +0.04(+0.13%) |
Sep 20, 2018 | 32.11 | 32.78 | 31.34 | 31.90 | 639,057 | +0.04(+0.13%) |
Sep 19, 2018 | 32.13 | 32.25 | 31.15 | 31.86 | 568,927 | -0.36(-1.12%) |
Sep 18, 2018 | 31.21 | 32.85 | 30.82 | 32.22 | 612,384 | +1.01(+3.24%) |
Sep 17, 2018 | 31.19 | 31.72 | 30.79 | 31.21 | 677,170 | -0.16(-0.51%) |
Sep 14, 2018 | 31.74 | 31.93 | 31.15 | 31.37 | 660,800 | -0.47(-1.48%) |
Sep 13, 2018 | 33.33 | 33.33 | 31.47 | 31.84 | 835,921 | -1.43(-4.30%) |
Sep 12, 2018 | 33.33 | 33.61 | 32.73 | 33.27 | 337,730 | -0.01(-0.03%) |
Sep 11, 2018 | 33.35 | 33.64 | 32.91 | 33.28 | 438,226 | -0.26(-0.78%) |
Sep 10, 2018 | 33.82 | 34.10 | 33.31 | 33.54 | 595,076 | -0.03(-0.09%) |
Sep 07, 2018 | 33.74 | 33.80 | 33.37 | 33.57 | 291,700 | -0.08(-0.24%) |
Sep 06, 2018 | 34.22 | 34.52 | 33.49 | 33.65 | 362,813 | -0.47(-1.38%) |
Sep 05, 2018 | 34.04 | 34.49 | 33.41 | 34.12 | 389,190 | -0.07(-0.20%) |
Sep 04, 2018 | 35.07 | 35.07 | 34.07 | 34.19 | 516,173 | -0.90(-2.56%) |
Aug 31, 2018 | 35.09 | 35.09 | 35.09 | 0 | -0.74(-2.07%) | |
Aug 30, 2018 | 36.01 | 36.69 | 35.52 | 35.83 | 249,577 | -0.27(-0.75%) |
Aug 29, 2018 | 36.48 | 37.26 | 35.75 | 36.10 | 453,900 | -0.48(-1.31%) |
Aug 28, 2018 | 37.91 | 38.09 | 36.50 | 36.58 | 407,201 | -1.00(-2.66%) |
Aug 27, 2018 | 38.23 | 38.54 | 37.44 | 37.58 | 348,322 | -0.41(-1.08%) |
Aug 24, 2018 | 38.37 | 39.10 | 37.77 | 37.99 | 283,900 | -0.17(-0.45%) |
Aug 23, 2018 | 37.90 | 38.38 | 37.41 | 38.16 | 314,503 | +0.16(+0.42%) |
Aug 22, 2018 | 37.25 | 38.15 | 36.72 | 38.00 | 331,087 | +0.71(+1.90%) |
Aug 21, 2018 | 36.59 | 37.38 | 35.93 | 37.29 | 448,583 | +0.90(+2.47%) |
Aug 20, 2018 | 37.18 | 37.87 | 35.84 | 36.39 | 1,083,871 | -0.78(-2.10%) |
Aug 17, 2018 | 34.15 | 37.48 | 34.15 | 37.17 | 914,200 | +3.02(+8.84%) |
Aug 16, 2018 | 33.11 | 34.36 | 32.89 | 34.15 | 1,783,735 | +1.32(+4.02%) |
Aug 15, 2018 | 31.86 | 33.62 | 31.76 | 32.83 | 819,454 | +0.99(+3.11%) |
Aug 14, 2018 | 30.35 | 31.86 | 30.18 | 31.84 | 417,475 | +1.67(+5.54%) |
Aug 13, 2018 | 30.79 | 30.80 | 29.65 | 30.17 | 430,543 | -0.10(-0.33%) |
Aug 10, 2018 | 30.00 | 30.59 | 30.00 | 30.27 | 224,400 | -0.09(-0.30%) |
Aug 09, 2018 | 30.53 | 31.34 | 30.13 | 30.36 | 308,140 | -0.05(-0.16%) |
Aug 08, 2018 | 30.18 | 30.61 | 29.43 | 30.41 | 355,565 | +0.26(+0.86%) |
Aug 07, 2018 | 31.90 | 31.90 | 29.87 | 30.15 | 574,061 | -1.56(-4.92%) |
Aug 06, 2018 | 30.38 | 32.21 | 30.30 | 31.71 | 883,637 | +1.51(+5.00%) |
Aug 03, 2018 | 28.61 | 32.33 | 27.70 | 30.20 | 2,668,900 | +6.24(+26.04%) |
Aug 02, 2018 | 24.43 | 24.73 | 23.90 | 23.96 | 517,134 | -0.76(-3.07%) |
Aug 01, 2018 | 25.11 | 25.30 | 24.47 | 24.72 | 486,150 | -0.60(-2.37%) |
Jul 31, 2018 | 24.88 | 25.36 | 24.38 | 25.32 | 387,107 | +0.56(+2.26%) |
Jul 30, 2018 | 24.85 | 25.32 | 24.70 | 24.76 | 319,284 | -0.15(-0.60%) |
Jul 27, 2018 | 26.33 | 26.53 | 24.87 | 24.91 | 238,800 | -1.46(-5.54%) |
Jul 26, 2018 | 26.04 | 26.57 | 25.76 | 26.37 | 215,067 | +0.27(+1.03%) |
Jul 25, 2018 | 26.17 | 26.46 | 25.77 | 26.10 | 196,774 | +0.02(+0.08%) |
Jul 24, 2018 | 26.89 | 26.91 | 25.93 | 26.08 | 171,983 | -0.61(-2.29%) |
Jul 23, 2018 | 26.71 | 26.86 | 26.28 | 26.69 | 194,186 | -0.03(-0.11%) |
Jul 20, 2018 | 26.96 | 26.96 | 26.44 | 26.72 | 264,291 | -0.17(-0.63%) |
Jul 19, 2018 | 27.06 | 27.18 | 26.49 | 26.89 | 363,167 | -0.21(-0.77%) |
Jul 18, 2018 | 27.76 | 28.24 | 26.65 | 27.10 | 379,972 | -0.82(-2.94%) |
Jul 17, 2018 | 27.51 | 28.26 | 26.83 | 27.92 | 723,662 | +1.34(+5.04%) |
Jul 16, 2018 | 26.16 | 26.87 | 25.77 | 26.58 | 379,723 | +0.30(+1.14%) |
Jul 13, 2018 | 26.41 | 26.56 | 25.46 | 26.28 | 225,881 | -0.14(-0.53%) |
Jul 12, 2018 | 26.82 | 26.98 | 26.20 | 26.42 | 185,356 | -0.19(-0.71%) |
Jul 11, 2018 | 26.58 | 26.99 | 26.42 | 26.61 | 208,609 | -0.18(-0.67%) |
Jul 10, 2018 | 26.50 | 27.09 | 26.44 | 26.79 | 343,021 | +0.22(+0.83%) |
Jul 09, 2018 | 26.41 | 26.72 | 26.24 | 26.57 | 363,591 | +0.24(+0.91%) |
Jul 06, 2018 | 25.42 | 26.37 | 25.42 | 26.33 | 209,252 | +0.92(+3.62%) |
Jul 05, 2018 | 24.92 | 25.43 | 24.90 | 25.41 | 248,446 | +0.58(+2.34%) |
Jul 03, 2018 | 24.83 | 24.83 | 24.83 | 0 | +0.04(+0.16%) |