Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 22.45 | 22.70 | 22.15 | 22.20 | 764,367 | -0.36(-1.59%) |
Sep 27, 2018 | 22.78 | 22.94 | 22.53 | 22.56 | 820,320 | -0.26(-1.13%) |
Sep 26, 2018 | 22.96 | 23.11 | 22.79 | 22.82 | 549,487 | -0.07(-0.33%) |
Sep 25, 2018 | 22.96 | 23.01 | 22.67 | 22.89 | 672,874 | -0.04(-0.18%) |
Sep 24, 2018 | 23.23 | 23.30 | 22.73 | 22.94 | 1,654,633 | -0.42(-1.78%) |
Sep 21, 2018 | 23.30 | 23.50 | 22.86 | 23.35 | 1,120,023 | +0.06(+0.25%) |
Sep 20, 2018 | 23.07 | 23.30 | 22.76 | 23.29 | 971,400 | +0.28(+1.23%) |
Sep 19, 2018 | 23.53 | 23.73 | 22.90 | 23.01 | 1,131,623 | -0.50(-2.13%) |
Sep 18, 2018 | 23.69 | 23.82 | 23.41 | 23.51 | 884,246 | -0.09(-0.39%) |
Sep 17, 2018 | 23.29 | 23.84 | 23.11 | 23.60 | 1,219,923 | +0.27(+1.14%) |
Sep 14, 2018 | 24.19 | 24.51 | 22.95 | 23.34 | 3,068,752 | -0.77(-3.21%) |
Sep 13, 2018 | 25.15 | 25.51 | 23.96 | 24.11 | 2,217,436 | -1.14(-4.52%) |
Sep 12, 2018 | 25.09 | 25.33 | 24.83 | 25.25 | 555,739 | +0.12(+0.46%) |
Sep 11, 2018 | 24.75 | 25.28 | 24.44 | 25.14 | 1,004,417 | +0.32(+1.27%) |
Sep 10, 2018 | 24.86 | 25.58 | 24.76 | 24.82 | 1,014,338 | +0.08(+0.34%) |
Sep 07, 2018 | 24.08 | 24.81 | 23.91 | 24.74 | 1,686,481 | +0.57(+2.37%) |
Sep 06, 2018 | 25.68 | 25.98 | 24.09 | 24.16 | 1,928,593 | -1.44(-5.61%) |
Sep 05, 2018 | 25.89 | 25.89 | 25.14 | 25.60 | 1,228,089 | -0.30(-1.15%) |
Sep 04, 2018 | 27.05 | 27.24 | 25.72 | 25.90 | 1,620,380 | -1.20(-4.44%) |
Aug 31, 2018 | 27.10 | 27.10 | 27.10 | 0 | +0.02(+0.06%) | |
Aug 30, 2018 | 27.31 | 27.31 | 27.00 | 27.09 | 594,867 | -0.27(-1.00%) |
Aug 29, 2018 | 27.39 | 27.66 | 27.24 | 27.36 | 730,366 | +0.09(+0.33%) |
Aug 28, 2018 | 27.09 | 27.38 | 26.73 | 27.27 | 938,130 | +0.32(+1.20%) |
Aug 27, 2018 | 27.50 | 27.68 | 26.94 | 26.95 | 1,044,318 | -0.48(-1.76%) |
Aug 24, 2018 | 27.35 | 27.83 | 27.24 | 27.43 | 1,046,765 | +0.11(+0.39%) |
Aug 23, 2018 | 26.99 | 27.36 | 26.90 | 27.32 | 641,237 | +0.33(+1.23%) |
Aug 22, 2018 | 26.81 | 27.19 | 26.66 | 26.99 | 763,798 | +0.09(+0.34%) |
Aug 21, 2018 | 26.65 | 27.03 | 26.53 | 26.90 | 942,222 | +0.25(+0.93%) |
Aug 20, 2018 | 26.97 | 27.07 | 26.59 | 26.65 | 439,695 | -0.19(-0.70%) |
Aug 17, 2018 | 26.68 | 26.88 | 26.50 | 26.83 | 382,119 | +0.16(+0.61%) |
Aug 16, 2018 | 26.29 | 26.91 | 26.12 | 26.67 | 582,568 | +0.49(+1.87%) |
Aug 15, 2018 | 26.16 | 26.28 | 25.76 | 26.18 | 735,942 | -0.02(-0.10%) |
Aug 14, 2018 | 25.58 | 26.31 | 25.38 | 26.21 | 904,730 | +0.60(+2.33%) |
Aug 13, 2018 | 25.56 | 25.78 | 25.28 | 25.61 | 1,093,796 | -0.02(-0.06%) |
Aug 10, 2018 | 26.43 | 26.55 | 25.49 | 25.63 | 794,708 | -0.85(-3.20%) |
Aug 09, 2018 | 26.78 | 27.09 | 26.38 | 26.47 | 881,231 | -0.27(-1.02%) |
Aug 08, 2018 | 26.61 | 27.12 | 26.46 | 26.75 | 1,369,194 | +0.21(+0.78%) |
Aug 07, 2018 | 27.54 | 27.54 | 26.19 | 26.54 | 1,388,684 | -0.86(-3.12%) |
Aug 06, 2018 | 27.71 | 27.91 | 27.17 | 27.39 | 1,349,137 | -0.39(-1.40%) |
Aug 03, 2018 | 27.40 | 27.88 | 27.26 | 27.78 | 804,583 | +0.50(+1.83%) |
Aug 02, 2018 | 27.93 | 27.99 | 26.39 | 27.29 | 2,234,082 | -1.00(-3.55%) |
Aug 01, 2018 | 30.31 | 30.56 | 27.14 | 28.29 | 2,724,561 | -1.05(-3.59%) |
Jul 31, 2018 | 28.56 | 29.81 | 28.36 | 29.35 | 1,405,137 | +0.70(+2.43%) |
Jul 30, 2018 | 28.25 | 28.66 | 28.02 | 28.65 | 833,164 | +0.22(+0.79%) |
Jul 27, 2018 | 28.57 | 28.96 | 28.07 | 28.42 | 731,483 | -0.07(-0.23%) |
Jul 26, 2018 | 29.07 | 29.46 | 28.45 | 28.49 | 467,448 | -0.66(-2.25%) |
Jul 25, 2018 | 29.05 | 29.23 | 28.98 | 29.15 | 215,050 | +0.05(+0.17%) |
Jul 24, 2018 | 30.27 | 30.27 | 28.74 | 29.10 | 466,199 | -0.66(-2.20%) |
Jul 23, 2018 | 29.64 | 30.13 | 29.64 | 29.75 | 302,461 | -0.07(-0.25%) |
Jul 20, 2018 | 29.89 | 29.36 | 29.83 | 288,392 | +0.18(+0.62%) | |
Jul 19, 2018 | 29.43 | 29.79 | 28.73 | 29.64 | 353,961 | +0.37(+1.25%) |
Jul 18, 2018 | 29.54 | 29.62 | 28.96 | 29.28 | 494,149 | -0.31(-1.04%) |
Jul 17, 2018 | 29.57 | 29.97 | 29.23 | 29.59 | 696,396 | -0.07(-0.22%) |
Jul 16, 2018 | 30.52 | 30.52 | 29.62 | 29.65 | 385,529 | -0.71(-2.35%) |
Jul 13, 2018 | 30.72 | 30.21 | 30.37 | 272,039 | -0.06(-0.19%) | |
Jul 12, 2018 | 30.08 | 30.64 | 30.01 | 30.42 | 423,282 | +0.43(+1.44%) |
Jul 11, 2018 | 29.67 | 30.39 | 29.67 | 29.99 | 718,942 | +0.12(+0.39%) |
Jul 10, 2018 | 29.70 | 30.19 | 29.69 | 29.88 | 982,238 | +0.21(+0.70%) |
Jul 09, 2018 | 28.88 | 29.76 | 28.88 | 29.67 | 856,439 | +1.06(+3.72%) |
Jul 06, 2018 | 28.53 | 28.76 | 28.45 | 28.61 | 442,005 | +0.12(+0.44%) |
Jul 05, 2018 | 28.44 | 28.58 | 28.22 | 28.48 | 268,850 | +0.14(+0.50%) |
Jul 03, 2018 | 28.34 | 28.34 | 28.34 | 0 | +0.34(+1.22%) |