Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 29.90 | 30.41 | 29.56 | 29.72 | 361,500 | -0.28(-0.93%) |
Sep 27, 2018 | 29.35 | 30.01 | 29.04 | 30.00 | 267,183 | +0.76(+2.60%) |
Sep 26, 2018 | 29.52 | 29.52 | 28.41 | 29.24 | 388,963 | -0.34(-1.15%) |
Sep 25, 2018 | 29.44 | 29.87 | 28.98 | 29.58 | 449,571 | -0.04(-0.14%) |
Sep 24, 2018 | 29.57 | 29.92 | 29.35 | 29.62 | 430,676 | -0.15(-0.50%) |
Sep 21, 2018 | 29.48 | 30.12 | 29.08 | 29.77 | 566,800 | +0.49(+1.67%) |
Sep 20, 2018 | 28.84 | 29.38 | 28.59 | 29.28 | 201,515 | +0.68(+2.38%) |
Sep 19, 2018 | 28.05 | 28.86 | 28.00 | 28.60 | 149,330 | +0.45(+1.60%) |
Sep 18, 2018 | 28.47 | 28.52 | 27.96 | 28.15 | 261,839 | -0.39(-1.37%) |
Sep 17, 2018 | 28.38 | 28.73 | 28.16 | 28.54 | 293,275 | +0.11(+0.39%) |
Sep 14, 2018 | 27.59 | 28.70 | 27.59 | 28.43 | 373,900 | +0.87(+3.16%) |
Sep 13, 2018 | 28.34 | 28.46 | 27.53 | 27.56 | 138,121 | -0.66(-2.34%) |
Sep 12, 2018 | 28.06 | 28.65 | 28.02 | 28.22 | 184,929 | +0.18(+0.64%) |
Sep 11, 2018 | 28.28 | 28.55 | 27.64 | 28.04 | 133,974 | -0.39(-1.37%) |
Sep 10, 2018 | 28.69 | 28.82 | 28.17 | 28.43 | 85,145 | -0.11(-0.39%) |
Sep 07, 2018 | 28.40 | 28.83 | 28.02 | 28.54 | 130,000 | +0.04(+0.14%) |
Sep 06, 2018 | 29.38 | 29.49 | 28.40 | 28.50 | 129,790 | -0.84(-2.86%) |
Sep 05, 2018 | 29.39 | 29.60 | 28.96 | 29.34 | 133,470 | -0.15(-0.51%) |
Sep 04, 2018 | 29.83 | 29.83 | 29.06 | 29.49 | 168,455 | -0.44(-1.47%) |
Aug 31, 2018 | 29.93 | 29.93 | 29.93 | 0 | +0.08(+0.27%) | |
Aug 30, 2018 | 30.73 | 30.73 | 29.74 | 29.85 | 132,768 | -0.78(-2.55%) |
Aug 29, 2018 | 30.52 | 30.78 | 30.12 | 30.63 | 172,157 | +0.02(+0.07%) |
Aug 28, 2018 | 31.20 | 31.20 | 29.93 | 30.61 | 261,267 | -0.50(-1.61%) |
Aug 27, 2018 | 30.63 | 31.36 | 30.63 | 31.11 | 190,183 | +0.53(+1.73%) |
Aug 24, 2018 | 29.32 | 31.02 | 29.32 | 30.58 | 404,500 | +1.42(+4.87%) |
Aug 23, 2018 | 31.24 | 31.33 | 29.13 | 29.16 | 709,133 | -2.19(-6.99%) |
Aug 22, 2018 | 32.64 | 32.67 | 31.28 | 31.35 | 228,812 | -1.36(-4.16%) |
Aug 21, 2018 | 32.72 | 33.03 | 32.57 | 32.71 | 108,611 | +0.09(+0.28%) |
Aug 20, 2018 | 32.37 | 32.81 | 32.17 | 32.62 | 135,765 | +0.40(+1.24%) |
Aug 17, 2018 | 31.42 | 32.38 | 31.30 | 32.22 | 229,400 | +0.74(+2.35%) |
Aug 16, 2018 | 31.48 | 31.89 | 31.41 | 31.48 | 155,433 | +0.17(+0.54%) |
Aug 15, 2018 | 31.00 | 31.36 | 30.89 | 31.31 | 142,314 | +0.16(+0.51%) |
Aug 14, 2018 | 31.63 | 31.81 | 31.09 | 31.15 | 235,631 | -0.37(-1.17%) |
Aug 13, 2018 | 31.35 | 31.74 | 31.20 | 31.52 | 132,384 | +0.01(+0.03%) |
Aug 10, 2018 | 31.33 | 31.90 | 30.87 | 31.51 | 163,500 | -0.07(-0.22%) |
Aug 09, 2018 | 32.39 | 32.57 | 31.45 | 31.58 | 171,526 | -0.85(-2.62%) |
Aug 08, 2018 | 31.73 | 32.65 | 31.71 | 32.43 | 202,691 | +0.62(+1.95%) |
Aug 07, 2018 | 31.38 | 31.93 | 31.29 | 31.81 | 206,402 | +0.44(+1.40%) |
Aug 06, 2018 | 30.84 | 31.83 | 30.78 | 31.37 | 377,459 | +0.28(+0.90%) |
Aug 03, 2018 | 34.88 | 34.88 | 30.44 | 31.09 | 626,900 | -3.73(-10.71%) |
Aug 02, 2018 | 32.87 | 35.00 | 32.87 | 34.82 | 425,943 | +0.86(+2.53%) |
Aug 01, 2018 | 33.84 | 34.16 | 33.15 | 33.96 | 256,861 | -0.04(-0.12%) |
Jul 31, 2018 | 33.50 | 34.09 | 33.38 | 34.00 | 206,098 | +0.69(+2.07%) |
Jul 30, 2018 | 33.32 | 33.63 | 32.87 | 33.31 | 209,014 | -0.06(-0.18%) |
Jul 27, 2018 | 33.23 | 33.68 | 33.00 | 33.37 | 172,700 | +0.13(+0.39%) |
Jul 26, 2018 | 33.22 | 34.12 | 33.05 | 33.24 | 158,169 | -0.12(-0.36%) |
Jul 25, 2018 | 33.19 | 33.43 | 32.17 | 33.36 | 238,474 | -0.06(-0.18%) |
Jul 24, 2018 | 33.98 | 34.49 | 33.19 | 33.42 | 253,561 | -0.35(-1.04%) |
Jul 23, 2018 | 33.61 | 33.99 | 33.03 | 33.77 | 122,913 | +0.05(+0.15%) |
Jul 20, 2018 | 34.25 | 34.25 | 33.67 | 33.72 | 140,906 | -0.70(-2.03%) |
Jul 19, 2018 | 34.30 | 34.66 | 33.80 | 34.42 | 96,247 | +0.06(+0.17%) |
Jul 18, 2018 | 34.74 | 34.99 | 34.23 | 34.36 | 145,804 | -0.36(-1.04%) |
Jul 17, 2018 | 34.11 | 34.89 | 34.00 | 34.72 | 252,195 | +0.53(+1.55%) |
Jul 16, 2018 | 34.58 | 34.58 | 33.95 | 34.19 | 192,387 | -0.46(-1.33%) |
Jul 13, 2018 | 34.48 | 34.96 | 34.18 | 34.65 | 133,308 | +0.15(+0.43%) |
Jul 12, 2018 | 34.51 | 34.81 | 33.75 | 34.50 | 204,894 | +0.08(+0.23%) |
Jul 11, 2018 | 35.20 | 35.20 | 34.19 | 34.42 | 390,027 | -0.78(-2.22%) |
Jul 10, 2018 | 35.80 | 35.86 | 34.96 | 35.20 | 143,319 | -0.60(-1.68%) |
Jul 09, 2018 | 36.13 | 36.54 | 35.63 | 35.80 | 188,051 | +0.09(+0.25%) |
Jul 06, 2018 | 35.66 | 36.09 | 35.30 | 35.71 | 160,564 | +0.00(+0.00%) |
Jul 05, 2018 | 36.36 | 35.54 | 35.71 | 327,599 | -0.29(-0.81%) | |
Jul 03, 2018 | 36.00 | 36.00 | 36.00 | 0 | +0.49(+1.38%) |