Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 35.05 | 35.05 | 33.30 | 34.00 | 432,600 | -2.92(-7.91%) |
Sep 27, 2018 | 37.37 | 37.53 | 36.63 | 36.92 | 81,222 | +0.76(+2.10%) |
Sep 26, 2018 | 35.90 | 36.47 | 35.47 | 36.16 | 117,437 | +0.83(+2.35%) |
Sep 25, 2018 | 35.56 | 35.56 | 34.61 | 35.33 | 261,474 | -1.54(-4.17%) |
Sep 24, 2018 | 36.68 | 36.88 | 35.98 | 36.87 | 51,766 | +0.20(+0.54%) |
Sep 21, 2018 | 37.60 | 37.61 | 35.92 | 36.67 | 137,400 | +0.13(+0.36%) |
Sep 20, 2018 | 36.89 | 37.25 | 36.53 | 36.54 | 111,719 | -0.53(-1.44%) |
Sep 19, 2018 | 37.37 | 37.49 | 36.28 | 37.07 | 121,872 | -0.69(-1.82%) |
Sep 18, 2018 | 37.44 | 38.17 | 37.32 | 37.76 | 89,272 | +0.15(+0.40%) |
Sep 17, 2018 | 37.48 | 37.71 | 37.00 | 37.61 | 126,331 | -0.86(-2.24%) |
Sep 14, 2018 | 37.49 | 38.54 | 37.16 | 38.47 | 108,200 | +1.04(+2.78%) |
Sep 13, 2018 | 36.50 | 37.65 | 36.20 | 37.43 | 172,527 | +0.47(+1.27%) |
Sep 12, 2018 | 38.24 | 38.39 | 36.78 | 36.96 | 168,465 | -1.11(-2.92%) |
Sep 11, 2018 | 38.77 | 39.55 | 37.79 | 38.07 | 123,467 | +0.35(+0.93%) |
Sep 10, 2018 | 37.32 | 37.90 | 37.30 | 37.72 | 43,776 | -0.08(-0.21%) |
Sep 07, 2018 | 37.77 | 38.08 | 36.97 | 37.80 | 113,400 | +0.04(+0.11%) |
Sep 06, 2018 | 37.33 | 38.19 | 36.75 | 37.76 | 109,126 | +0.32(+0.85%) |
Sep 05, 2018 | 37.25 | 37.64 | 37.15 | 37.44 | 121,685 | -0.34(-0.90%) |
Sep 04, 2018 | 38.39 | 38.87 | 37.69 | 37.78 | 198,876 | +2.58(+7.33%) |
Aug 31, 2018 | 35.20 | 35.20 | 35.20 | 0 | +0.41(+1.18%) | |
Aug 30, 2018 | 34.25 | 35.14 | 34.24 | 34.79 | 199,975 | +1.42(+4.25%) |
Aug 29, 2018 | 33.39 | 33.81 | 33.19 | 33.37 | 253,005 | -0.20(-0.60%) |
Aug 28, 2018 | 32.31 | 33.90 | 32.09 | 33.57 | 86,319 | +1.19(+3.68%) |
Aug 27, 2018 | 32.84 | 32.85 | 32.18 | 32.38 | 127,686 | -0.48(-1.46%) |
Aug 24, 2018 | 33.42 | 33.60 | 32.39 | 32.86 | 200,900 | -2.23(-6.36%) |
Aug 23, 2018 | 34.38 | 35.25 | 34.08 | 35.09 | 117,222 | +1.81(+5.44%) |
Aug 22, 2018 | 33.22 | 33.69 | 33.14 | 33.28 | 82,480 | -0.06(-0.18%) |
Aug 21, 2018 | 33.26 | 33.53 | 33.07 | 33.34 | 69,036 | -0.02(-0.06%) |
Aug 20, 2018 | 33.47 | 34.10 | 33.24 | 33.36 | 149,663 | +0.40(+1.21%) |
Aug 17, 2018 | 33.76 | 34.23 | 32.94 | 32.96 | 275,000 | -1.16(-3.40%) |
Aug 16, 2018 | 34.01 | 34.12 | 32.72 | 34.12 | 387,147 | -1.61(-4.51%) |
Aug 15, 2018 | 33.63 | 36.07 | 33.63 | 35.73 | 313,340 | +4.11(+13.00%) |
Aug 14, 2018 | 31.82 | 31.98 | 31.36 | 31.62 | 85,558 | -0.50(-1.56%) |
Aug 13, 2018 | 30.58 | 32.18 | 30.53 | 32.12 | 186,059 | +2.01(+6.68%) |
Aug 10, 2018 | 30.00 | 30.25 | 29.48 | 30.11 | 88,100 | +0.80(+2.73%) |
Aug 09, 2018 | 29.27 | 29.49 | 29.00 | 29.31 | 88,348 | -0.16(-0.54%) |
Aug 08, 2018 | 29.59 | 29.91 | 29.35 | 29.47 | 103,383 | -0.36(-1.21%) |
Aug 07, 2018 | 29.48 | 29.94 | 29.48 | 29.83 | 100,779 | -0.32(-1.06%) |
Aug 06, 2018 | 30.12 | 30.21 | 29.88 | 30.15 | 131,739 | +0.72(+2.45%) |
Aug 03, 2018 | 29.36 | 29.54 | 28.69 | 29.43 | 85,900 | -0.59(-1.97%) |
Aug 02, 2018 | 29.63 | 30.23 | 29.50 | 30.02 | 87,084 | +0.40(+1.35%) |
Aug 01, 2018 | 29.29 | 29.68 | 29.19 | 29.62 | 116,202 | +0.80(+2.78%) |
Jul 31, 2018 | 29.06 | 29.31 | 28.39 | 28.82 | 193,723 | -0.22(-0.76%) |
Jul 30, 2018 | 29.02 | 29.14 | 28.77 | 29.04 | 66,859 | +0.02(+0.07%) |
Jul 27, 2018 | 29.11 | 29.22 | 28.75 | 29.02 | 153,200 | -0.55(-1.86%) |
Jul 26, 2018 | 29.06 | 29.66 | 28.65 | 29.57 | 137,251 | +1.20(+4.23%) |
Jul 25, 2018 | 28.41 | 28.89 | 28.32 | 28.37 | 148,726 | -0.72(-2.48%) |
Jul 24, 2018 | 28.95 | 29.22 | 28.41 | 29.09 | 181,111 | -0.65(-2.19%) |
Jul 23, 2018 | 29.39 | 29.78 | 29.33 | 29.74 | 291,597 | +0.78(+2.69%) |
Jul 20, 2018 | 29.44 | 29.65 | 28.80 | 28.96 | 209,977 | -1.22(-4.04%) |
Jul 19, 2018 | 30.47 | 30.47 | 29.31 | 30.18 | 267,408 | +1.40(+4.86%) |
Jul 18, 2018 | 29.28 | 29.57 | 28.65 | 28.78 | 187,115 | +0.19(+0.66%) |
Jul 17, 2018 | 28.57 | 28.81 | 28.09 | 28.59 | 233,738 | +1.09(+3.96%) |
Jul 16, 2018 | 27.60 | 27.76 | 27.41 | 27.50 | 110,728 | +0.07(+0.26%) |
Jul 13, 2018 | 27.41 | 27.71 | 27.06 | 27.43 | 235,903 | +0.73(+2.73%) |
Jul 12, 2018 | 26.91 | 27.05 | 26.46 | 26.70 | 134,911 | -0.78(-2.84%) |
Jul 11, 2018 | 26.86 | 27.56 | 26.82 | 27.48 | 183,678 | +1.33(+5.09%) |
Jul 10, 2018 | 26.02 | 26.33 | 25.97 | 26.15 | 96,022 | +0.28(+1.08%) |
Jul 09, 2018 | 25.61 | 26.03 | 25.60 | 25.87 | 101,432 | -0.43(-1.63%) |
Jul 06, 2018 | 26.53 | 26.61 | 26.27 | 26.30 | 68,085 | +0.03(+0.11%) |
Jul 05, 2018 | 26.34 | 26.49 | 25.99 | 26.27 | 230,456 | -0.25(-0.94%) |
Jul 03, 2018 | 26.52 | 26.52 | 26.52 | 0 | -0.73(-2.70%) |