Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 35.48 | 35.53 | 33.88 | 35.02 | 150,300 | -0.27(-0.77%) |
Sep 27, 2018 | 33.86 | 36.49 | 33.75 | 35.29 | 158,500 | +1.30(+3.82%) |
Sep 26, 2018 | 37.00 | 37.30 | 33.32 | 33.99 | 274,313 | -3.19(-8.58%) |
Sep 25, 2018 | 33.48 | 37.73 | 31.77 | 37.18 | 590,379 | +4.10(+12.39%) |
Sep 24, 2018 | 28.08 | 33.42 | 28.08 | 33.08 | 719,543 | +5.10(+18.23%) |
Sep 21, 2018 | 29.07 | 29.07 | 27.37 | 27.98 | 447,900 | -0.94(-3.25%) |
Sep 20, 2018 | 27.27 | 29.25 | 27.27 | 28.92 | 269,989 | +1.87(+6.91%) |
Sep 19, 2018 | 26.41 | 27.78 | 26.13 | 27.05 | 257,421 | +0.55(+2.08%) |
Sep 18, 2018 | 26.00 | 27.24 | 25.84 | 26.50 | 257,445 | +1.65(+6.64%) |
Sep 17, 2018 | 24.16 | 25.60 | 24.15 | 24.85 | 220,630 | +0.69(+2.86%) |
Sep 14, 2018 | 24.66 | 24.66 | 23.72 | 24.16 | 216,700 | -0.22(-0.90%) |
Sep 13, 2018 | 25.00 | 25.33 | 24.11 | 24.38 | 167,402 | -0.49(-1.97%) |
Sep 12, 2018 | 24.53 | 25.07 | 24.08 | 24.87 | 185,113 | -0.13(-0.52%) |
Sep 11, 2018 | 24.87 | 25.43 | 24.48 | 25.00 | 198,186 | +0.08(+0.32%) |
Sep 10, 2018 | 26.41 | 26.74 | 24.52 | 24.92 | 337,396 | -1.25(-4.78%) |
Sep 07, 2018 | 25.48 | 26.87 | 24.52 | 26.17 | 368,800 | -1.06(-3.89%) |
Sep 06, 2018 | 27.43 | 27.80 | 26.93 | 27.23 | 357,232 | +0.08(+0.29%) |
Sep 05, 2018 | 26.36 | 27.57 | 25.66 | 27.15 | 257,690 | +0.71(+2.69%) |
Sep 04, 2018 | 26.50 | 26.74 | 25.22 | 26.44 | 368,821 | +0.03(+0.11%) |
Aug 31, 2018 | 26.41 | 26.41 | 26.41 | 0 | +0.82(+3.20%) | |
Aug 30, 2018 | 25.07 | 25.99 | 24.75 | 25.59 | 401,680 | +0.36(+1.43%) |
Aug 29, 2018 | 25.00 | 26.48 | 24.80 | 25.23 | 956,283 | +0.50(+2.02%) |
Aug 28, 2018 | 23.73 | 27.33 | 23.56 | 24.73 | 1,926,308 | -8.39(-25.33%) |
Aug 27, 2018 | 32.38 | 33.76 | 32.38 | 33.12 | 410,807 | +0.49(+1.50%) |
Aug 24, 2018 | 34.11 | 34.89 | 32.50 | 32.63 | 123,200 | -1.48(-4.34%) |
Aug 23, 2018 | 34.00 | 34.41 | 32.31 | 34.11 | 159,504 | +0.11(+0.32%) |
Aug 22, 2018 | 35.06 | 35.70 | 33.98 | 34.00 | 250,630 | -1.35(-3.82%) |
Aug 21, 2018 | 34.76 | 35.94 | 34.46 | 35.35 | 870,168 | +0.66(+1.90%) |
Aug 20, 2018 | 36.00 | 36.49 | 34.10 | 34.69 | 192,202 | -1.20(-3.34%) |
Aug 17, 2018 | 35.77 | 36.40 | 35.50 | 35.89 | 121,800 | +0.15(+0.42%) |
Aug 16, 2018 | 35.09 | 36.27 | 34.28 | 35.74 | 130,405 | +0.64(+1.82%) |
Aug 15, 2018 | 37.71 | 38.03 | 35.02 | 35.10 | 223,814 | -2.26(-6.05%) |
Aug 14, 2018 | 36.11 | 38.00 | 36.11 | 37.36 | 162,478 | +1.40(+3.89%) |
Aug 13, 2018 | 35.12 | 36.50 | 34.58 | 35.96 | 220,470 | +1.03(+2.95%) |
Aug 10, 2018 | 36.53 | 38.48 | 34.65 | 34.93 | 357,100 | -1.67(-4.56%) |
Aug 09, 2018 | 35.56 | 37.91 | 34.73 | 36.60 | 209,804 | +1.05(+2.95%) |
Aug 08, 2018 | 38.72 | 39.85 | 33.78 | 35.55 | 412,057 | -3.44(-8.82%) |
Aug 07, 2018 | 35.19 | 40.75 | 33.49 | 38.99 | 1,073,384 | +4.80(+14.04%) |
Aug 06, 2018 | 33.91 | 34.74 | 33.08 | 34.19 | 207,179 | +0.32(+0.94%) |
Aug 03, 2018 | 34.75 | 38.06 | 33.52 | 33.87 | 323,400 | -1.31(-3.72%) |
Aug 02, 2018 | 31.76 | 35.98 | 31.62 | 35.18 | 404,901 | +3.32(+10.42%) |
Aug 01, 2018 | 31.44 | 31.89 | 30.89 | 31.86 | 108,900 | +0.24(+0.76%) |
Jul 31, 2018 | 31.90 | 32.20 | 30.78 | 31.62 | 185,427 | +0.22(+0.70%) |
Jul 30, 2018 | 30.46 | 31.80 | 30.33 | 31.40 | 140,159 | +0.84(+2.75%) |
Jul 27, 2018 | 31.11 | 32.16 | 30.00 | 30.56 | 171,800 | -0.34(-1.10%) |
Jul 26, 2018 | 32.98 | 35.00 | 30.84 | 30.90 | 340,265 | -2.09(-6.34%) |
Jul 25, 2018 | 32.23 | 33.98 | 31.54 | 32.99 | 236,080 | +0.76(+2.36%) |
Jul 24, 2018 | 32.45 | 33.00 | 31.38 | 32.23 | 213,472 | -0.23(-0.71%) |
Jul 23, 2018 | 30.49 | 33.24 | 30.49 | 32.46 | 291,817 | +1.73(+5.63%) |
Jul 20, 2018 | 30.23 | 31.88 | 30.18 | 30.73 | 190,083 | +0.48(+1.59%) |
Jul 19, 2018 | 28.98 | 30.45 | 28.37 | 30.25 | 136,861 | +1.09(+3.74%) |
Jul 18, 2018 | 28.16 | 30.29 | 27.89 | 29.16 | 175,848 | +1.21(+4.33%) |
Jul 17, 2018 | 28.02 | 29.00 | 27.93 | 27.95 | 219,453 | -0.52(-1.83%) |
Jul 16, 2018 | 28.35 | 29.42 | 27.75 | 28.47 | 241,326 | +0.67(+2.41%) |
Jul 13, 2018 | 27.59 | 28.26 | 27.06 | 27.80 | 161,198 | +0.20(+0.72%) |
Jul 12, 2018 | 25.55 | 28.49 | 25.55 | 27.60 | 383,755 | +2.27(+8.96%) |
Jul 11, 2018 | 24.25 | 26.00 | 23.98 | 25.33 | 233,370 | +1.19(+4.93%) |
Jul 10, 2018 | 24.76 | 25.38 | 23.71 | 24.14 | 336,013 | -0.62(-2.50%) |
Jul 09, 2018 | 25.61 | 25.91 | 23.70 | 24.76 | 334,954 | -0.76(-2.98%) |
Jul 06, 2018 | 24.80 | 25.90 | 24.45 | 25.52 | 190,036 | +0.82(+3.32%) |
Jul 05, 2018 | 25.38 | 25.84 | 24.33 | 24.70 | 122,578 | -0.48(-1.91%) |
Jul 03, 2018 | 25.18 | 25.18 | 25.18 | 0 | -0.13(-0.51%) |