Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 26.55 | 26.95 | 26.18 | 26.65 | 244,100 | -0.08(-0.30%) |
Sep 27, 2018 | 27.24 | 27.28 | 26.69 | 26.73 | 269,898 | -0.56(-2.05%) |
Sep 26, 2018 | 27.39 | 27.62 | 27.16 | 27.29 | 308,289 | -0.11(-0.40%) |
Sep 25, 2018 | 27.78 | 27.90 | 27.40 | 27.40 | 186,890 | -0.34(-1.23%) |
Sep 24, 2018 | 28.00 | 28.06 | 27.71 | 27.74 | 206,364 | -0.37(-1.32%) |
Sep 21, 2018 | 28.50 | 28.71 | 27.97 | 28.11 | 443,300 | -0.39(-1.37%) |
Sep 20, 2018 | 28.22 | 28.52 | 27.91 | 28.50 | 440,452 | +0.33(+1.17%) |
Sep 19, 2018 | 28.93 | 29.14 | 27.90 | 28.17 | 376,346 | -0.90(-3.10%) |
Sep 18, 2018 | 29.29 | 29.52 | 29.01 | 29.07 | 167,647 | -0.22(-0.75%) |
Sep 17, 2018 | 30.16 | 30.17 | 29.18 | 29.29 | 207,502 | -0.88(-2.92%) |
Sep 14, 2018 | 30.53 | 30.55 | 30.05 | 30.17 | 159,300 | -0.18(-0.59%) |
Sep 13, 2018 | 30.66 | 30.66 | 30.20 | 30.35 | 198,611 | +0.11(+0.36%) |
Sep 12, 2018 | 30.19 | 30.54 | 30.01 | 30.24 | 208,597 | -0.04(-0.13%) |
Sep 11, 2018 | 30.76 | 30.86 | 30.17 | 30.28 | 189,252 | -0.47(-1.53%) |
Sep 10, 2018 | 29.75 | 31.09 | 29.32 | 30.75 | 539,874 | +1.09(+3.67%) |
Sep 07, 2018 | 28.62 | 29.80 | 28.39 | 29.66 | 302,300 | +1.04(+3.63%) |
Sep 06, 2018 | 30.09 | 30.16 | 28.34 | 28.62 | 2,639,055 | -1.46(-4.85%) |
Sep 05, 2018 | 28.65 | 30.15 | 28.47 | 30.08 | 360,361 | +1.32(+4.59%) |
Sep 04, 2018 | 28.66 | 28.83 | 28.40 | 28.76 | 103,315 | +0.03(+0.10%) |
Aug 31, 2018 | 28.73 | 28.73 | 28.73 | 0 | +0.25(+0.88%) | |
Aug 30, 2018 | 28.41 | 28.65 | 28.23 | 28.48 | 71,492 | +0.06(+0.21%) |
Aug 29, 2018 | 28.50 | 28.56 | 28.28 | 28.42 | 71,801 | +0.06(+0.21%) |
Aug 28, 2018 | 28.29 | 28.62 | 28.20 | 28.36 | 102,824 | +0.08(+0.28%) |
Aug 27, 2018 | 28.10 | 28.37 | 28.10 | 28.28 | 141,156 | +0.25(+0.89%) |
Aug 24, 2018 | 27.80 | 28.24 | 27.80 | 28.03 | 197,900 | +0.29(+1.05%) |
Aug 23, 2018 | 27.16 | 28.03 | 26.77 | 27.74 | 214,824 | +0.49(+1.80%) |
Aug 22, 2018 | 27.16 | 27.44 | 27.03 | 27.25 | 92,335 | +0.01(+0.04%) |
Aug 21, 2018 | 27.20 | 27.44 | 27.12 | 27.24 | 117,938 | +0.04(+0.15%) |
Aug 20, 2018 | 27.26 | 27.55 | 27.17 | 27.20 | 94,181 | +0.04(+0.15%) |
Aug 17, 2018 | 26.95 | 27.19 | 26.82 | 27.16 | 195,300 | +0.14(+0.52%) |
Aug 16, 2018 | 26.91 | 27.17 | 26.67 | 27.02 | 85,523 | +0.20(+0.75%) |
Aug 15, 2018 | 26.81 | 26.89 | 26.59 | 26.82 | 89,747 | -0.04(-0.15%) |
Aug 14, 2018 | 26.69 | 27.06 | 26.59 | 26.86 | 88,180 | +0.16(+0.60%) |
Aug 13, 2018 | 27.16 | 27.34 | 26.67 | 26.70 | 146,874 | -0.45(-1.66%) |
Aug 10, 2018 | 27.13 | 27.36 | 26.82 | 27.15 | 98,800 | -0.05(-0.18%) |
Aug 09, 2018 | 27.43 | 27.58 | 27.16 | 27.20 | 71,313 | -0.22(-0.80%) |
Aug 08, 2018 | 27.72 | 27.88 | 27.38 | 27.42 | 198,437 | -0.31(-1.12%) |
Aug 07, 2018 | 26.85 | 27.79 | 26.63 | 27.73 | 151,227 | +0.93(+3.47%) |
Aug 06, 2018 | 26.44 | 26.87 | 26.44 | 26.80 | 130,305 | +0.31(+1.17%) |
Aug 03, 2018 | 26.80 | 27.13 | 26.25 | 26.49 | 130,200 | -0.19(-0.71%) |
Aug 02, 2018 | 27.01 | 27.01 | 25.72 | 26.68 | 135,936 | +0.33(+1.25%) |
Aug 01, 2018 | 26.29 | 26.63 | 25.92 | 26.35 | 146,117 | +0.03(+0.11%) |
Jul 31, 2018 | 26.26 | 26.69 | 26.09 | 26.32 | 157,689 | +0.13(+0.50%) |
Jul 30, 2018 | 26.64 | 26.74 | 26.00 | 26.19 | 223,751 | -0.49(-1.84%) |
Jul 27, 2018 | 27.34 | 27.42 | 26.61 | 26.68 | 109,500 | -0.66(-2.41%) |
Jul 26, 2018 | 27.38 | 27.54 | 27.24 | 27.34 | 58,753 | -0.08(-0.29%) |
Jul 25, 2018 | 27.19 | 27.42 | 26.84 | 27.42 | 75,495 | +0.22(+0.81%) |
Jul 24, 2018 | 27.55 | 27.90 | 27.05 | 27.20 | 141,886 | -0.26(-0.95%) |
Jul 23, 2018 | 26.96 | 27.54 | 26.80 | 27.46 | 140,714 | +0.41(+1.52%) |
Jul 20, 2018 | 27.11 | 27.28 | 26.86 | 27.05 | 72,225 | -0.07(-0.26%) |
Jul 19, 2018 | 27.12 | 27.24 | 26.99 | 27.12 | 73,707 | -0.04(-0.15%) |
Jul 18, 2018 | 27.15 | 27.20 | 26.70 | 27.16 | 101,672 | -0.03(-0.11%) |
Jul 17, 2018 | 27.07 | 27.53 | 27.07 | 27.19 | 73,154 | +0.12(+0.44%) |
Jul 16, 2018 | 27.37 | 27.54 | 26.97 | 27.07 | 63,614 | -0.17(-0.62%) |
Jul 13, 2018 | 27.45 | 26.84 | 27.24 | 144,926 | +0.34(+1.26%) | |
Jul 12, 2018 | 26.65 | 27.02 | 26.51 | 26.90 | 77,355 | +0.28(+1.05%) |
Jul 11, 2018 | 26.54 | 26.82 | 26.18 | 26.62 | 64,237 | -0.07(-0.26%) |
Jul 10, 2018 | 26.86 | 27.01 | 26.57 | 26.69 | 65,561 | -0.11(-0.41%) |
Jul 09, 2018 | 26.73 | 26.84 | 26.58 | 26.80 | 75,776 | +0.10(+0.37%) |
Jul 06, 2018 | 26.84 | 26.63 | 26.70 | 71,424 | +0.06(+0.23%) | |
Jul 05, 2018 | 26.46 | 26.67 | 25.85 | 26.64 | 224,992 | +0.27(+1.02%) |
Jul 03, 2018 | 26.37 | 26.37 | 26.37 | 0 | +0.01(+0.04%) |