Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 27.90 | 28.80 | 26.80 | 27.70 | 2,310,000 | -0.15(-0.54%) |
Sep 27, 2018 | 26.70 | 27.95 | 26.70 | 27.85 | 1,026,539 | +1.10(+4.11%) |
Sep 26, 2018 | 26.55 | 27.00 | 26.40 | 26.75 | 838,536 | +0.40(+1.52%) |
Sep 25, 2018 | 27.00 | 27.10 | 26.23 | 26.35 | 1,100,562 | -0.60(-2.23%) |
Sep 24, 2018 | 26.55 | 27.35 | 26.15 | 26.95 | 1,399,000 | -0.15(-0.55%) |
Sep 21, 2018 | 27.05 | 28.25 | 26.84 | 27.10 | 2,436,100 | +0.55(+2.07%) |
Sep 20, 2018 | 26.45 | 26.95 | 25.95 | 26.55 | 1,036,987 | +0.20(+0.76%) |
Sep 19, 2018 | 26.10 | 26.65 | 25.70 | 26.35 | 927,196 | +0.10(+0.38%) |
Sep 18, 2018 | 25.60 | 26.75 | 25.55 | 26.25 | 991,642 | +0.55(+2.14%) |
Sep 17, 2018 | 27.65 | 27.65 | 25.55 | 25.70 | 1,428,369 | -1.73(-6.29%) |
Sep 14, 2018 | 27.30 | 28.05 | 26.50 | 27.43 | 1,464,500 | +0.18(+0.64%) |
Sep 13, 2018 | 27.45 | 28.45 | 26.86 | 27.25 | 1,593,093 | +0.20(+0.74%) |
Sep 12, 2018 | 26.60 | 27.45 | 26.45 | 27.05 | 1,274,468 | +0.25(+0.93%) |
Sep 11, 2018 | 25.10 | 27.25 | 24.80 | 26.80 | 2,121,692 | +0.85(+3.28%) |
Sep 10, 2018 | 27.30 | 27.35 | 25.30 | 25.95 | 2,655,235 | -0.05(-0.19%) |
Sep 07, 2018 | 25.10 | 26.25 | 24.75 | 26.00 | 2,161,600 | +0.77(+3.05%) |
Sep 06, 2018 | 26.85 | 27.45 | 24.85 | 25.23 | 2,769,688 | -2.27(-8.25%) |
Sep 05, 2018 | 30.00 | 30.15 | 26.85 | 27.50 | 2,844,219 | -3.15(-10.28%) |
Sep 04, 2018 | 29.55 | 30.85 | 29.02 | 30.65 | 1,792,191 | +1.45(+4.97%) |
Aug 31, 2018 | 29.20 | 29.20 | 29.20 | 0 | +0.45(+1.57%) | |
Aug 30, 2018 | 29.70 | 30.00 | 28.63 | 28.75 | 1,690,748 | -1.20(-4.01%) |
Aug 29, 2018 | 30.80 | 31.00 | 29.95 | 29.95 | 1,476,286 | -0.68(-2.22%) |
Aug 28, 2018 | 29.45 | 30.85 | 28.80 | 30.63 | 3,057,438 | +1.38(+4.72%) |
Aug 27, 2018 | 30.75 | 31.05 | 28.85 | 29.25 | 2,315,270 | -1.40(-4.57%) |
Aug 24, 2018 | 30.65 | 31.20 | 30.45 | 30.65 | 1,225,200 | +0.20(+0.66%) |
Aug 23, 2018 | 30.65 | 31.30 | 30.10 | 30.45 | 1,401,929 | -0.35(-1.14%) |
Aug 22, 2018 | 30.75 | 31.40 | 30.30 | 30.80 | 1,844,259 | +0.15(+0.49%) |
Aug 21, 2018 | 29.95 | 30.80 | 29.30 | 30.65 | 2,310,464 | +0.75(+2.51%) |
Aug 20, 2018 | 30.05 | 31.55 | 29.75 | 29.90 | 2,474,371 | -0.12(-0.42%) |
Aug 17, 2018 | 30.15 | 31.05 | 29.55 | 30.02 | 2,221,700 | -0.23(-0.74%) |
Aug 16, 2018 | 31.90 | 32.40 | 30.05 | 30.25 | 3,881,314 | -0.20(-0.66%) |
Aug 15, 2018 | 33.00 | 33.85 | 30.15 | 30.45 | 4,158,774 | -2.45(-7.45%) |
Aug 14, 2018 | 36.00 | 36.00 | 32.50 | 32.90 | 4,051,495 | -2.80(-7.84%) |
Aug 13, 2018 | 41.70 | 42.20 | 35.15 | 35.70 | 5,448,662 | -5.95(-14.29%) |
Aug 10, 2018 | 46.95 | 48.00 | 41.60 | 41.65 | 9,781,700 | +3.05(+7.90%) |
Aug 09, 2018 | 36.90 | 39.65 | 36.90 | 38.60 | 2,862,934 | +1.65(+4.47%) |
Aug 08, 2018 | 38.15 | 38.40 | 36.67 | 36.95 | 757,702 | -1.45(-3.78%) |
Aug 07, 2018 | 38.15 | 38.80 | 37.60 | 38.40 | 1,127,246 | +0.25(+0.66%) |
Aug 06, 2018 | 36.10 | 38.75 | 35.32 | 38.15 | 1,343,495 | +1.90(+5.24%) |
Aug 03, 2018 | 36.40 | 36.85 | 35.60 | 36.25 | 930,000 | +0.10(+0.28%) |
Aug 02, 2018 | 35.15 | 36.30 | 34.90 | 36.15 | 1,031,046 | +0.65(+1.83%) |
Aug 01, 2018 | 35.70 | 36.65 | 35.00 | 35.50 | 767,382 | -0.15(-0.42%) |
Jul 31, 2018 | 35.80 | 36.55 | 34.60 | 35.65 | 753,643 | -0.30(-0.83%) |
Jul 30, 2018 | 36.90 | 37.35 | 35.65 | 35.95 | 1,031,863 | -1.25(-3.36%) |
Jul 27, 2018 | 38.50 | 38.60 | 36.10 | 37.20 | 1,198,700 | -1.40(-3.63%) |
Jul 26, 2018 | 37.95 | 39.20 | 37.80 | 38.60 | 922,402 | +0.40(+1.05%) |
Jul 25, 2018 | 36.45 | 38.25 | 35.45 | 38.20 | 1,081,792 | +1.75(+4.80%) |
Jul 24, 2018 | 38.55 | 39.85 | 36.00 | 36.45 | 2,136,131 | -1.05(-2.80%) |
Jul 23, 2018 | 39.15 | 39.20 | 37.00 | 37.50 | 1,385,714 | -1.30(-3.35%) |
Jul 20, 2018 | 39.90 | 40.75 | 38.60 | 38.80 | 1,558,191 | -1.25(-3.12%) |
Jul 19, 2018 | 39.90 | 40.80 | 38.25 | 40.05 | 2,620,451 | +0.15(+0.38%) |
Jul 18, 2018 | 42.85 | 43.55 | 39.80 | 39.90 | 3,564,840 | -3.15(-7.32%) |
Jul 17, 2018 | 38.40 | 43.75 | 37.85 | 43.05 | 3,261,753 | +4.10(+10.53%) |
Jul 16, 2018 | 38.75 | 39.51 | 38.13 | 38.95 | 1,111,914 | +0.10(+0.26%) |
Jul 13, 2018 | 38.85 | 1,040,046 | +0.80(+2.10%) | |||
Jul 12, 2018 | 38.15 | 36.92 | 38.05 | 848,001 | +0.80(+2.15%) | |
Jul 11, 2018 | 37.10 | 37.75 | 36.60 | 37.25 | 651,984 | -0.30(-0.80%) |
Jul 10, 2018 | 37.45 | 38.10 | 36.80 | 37.55 | 1,177,041 | +0.25(+0.67%) |
Jul 09, 2018 | 36.80 | 38.20 | 36.10 | 37.30 | 1,291,213 | +0.50(+1.36%) |
Jul 06, 2018 | 36.50 | 37.55 | 36.12 | 36.80 | 1,020,829 | -0.05(-0.14%) |
Jul 05, 2018 | 37.10 | 37.20 | 35.00 | 36.85 | 1,718,200 | -0.15(-0.41%) |
Jul 03, 2018 | 37.00 | 37.00 | 37.00 | 0 | +3.05(+8.98%) |