Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 22.89 | 24.34 | 22.75 | 23.94 | 1,278,600 | +1.80(+8.13%) |
Sep 27, 2018 | 24.72 | 24.85 | 21.99 | 22.14 | 1,094,600 | -2.64(-10.65%) |
Sep 26, 2018 | 25.20 | 25.23 | 24.48 | 24.78 | 1,242,099 | -0.42(-1.67%) |
Sep 25, 2018 | 24.12 | 25.35 | 23.90 | 25.20 | 1,114,691 | +1.36(+5.70%) |
Sep 24, 2018 | 23.78 | 24.57 | 23.30 | 23.84 | 554,760 | -0.21(-0.87%) |
Sep 21, 2018 | 23.88 | 24.58 | 23.71 | 24.05 | 3,069,600 | +0.07(+0.29%) |
Sep 20, 2018 | 23.59 | 24.34 | 23.17 | 23.98 | 611,576 | +0.49(+2.09%) |
Sep 19, 2018 | 24.40 | 24.46 | 22.92 | 23.49 | 889,735 | -0.98(-4.00%) |
Sep 18, 2018 | 23.79 | 24.72 | 23.68 | 24.47 | 515,983 | +0.74(+3.12%) |
Sep 17, 2018 | 24.42 | 24.70 | 23.65 | 23.73 | 727,268 | -0.69(-2.83%) |
Sep 14, 2018 | 25.13 | 25.32 | 22.91 | 24.42 | 1,412,400 | -0.97(-3.82%) |
Sep 13, 2018 | 25.02 | 25.55 | 24.17 | 25.39 | 1,353,906 | +0.41(+1.64%) |
Sep 12, 2018 | 25.12 | 25.29 | 24.55 | 24.98 | 495,495 | -0.19(-0.75%) |
Sep 11, 2018 | 25.58 | 25.67 | 24.50 | 25.17 | 1,394,244 | -0.33(-1.29%) |
Sep 10, 2018 | 26.47 | 26.47 | 25.17 | 25.50 | 1,037,814 | -0.75(-2.86%) |
Sep 07, 2018 | 26.36 | 26.55 | 25.89 | 26.25 | 574,700 | -0.22(-0.83%) |
Sep 06, 2018 | 27.15 | 27.37 | 26.09 | 26.47 | 566,366 | -0.68(-2.50%) |
Sep 05, 2018 | 27.74 | 27.81 | 27.00 | 27.15 | 545,099 | -0.59(-2.13%) |
Sep 04, 2018 | 27.67 | 27.95 | 27.40 | 27.74 | 683,776 | +0.10(+0.36%) |
Aug 31, 2018 | 27.64 | 27.64 | 27.64 | 0 | +0.18(+0.66%) | |
Aug 30, 2018 | 27.48 | 28.43 | 27.24 | 27.46 | 910,120 | -0.11(-0.40%) |
Aug 29, 2018 | 28.00 | 28.00 | 26.87 | 27.57 | 1,510,639 | -0.66(-2.34%) |
Aug 28, 2018 | 28.91 | 29.44 | 28.17 | 28.23 | 729,085 | -0.70(-2.42%) |
Aug 27, 2018 | 28.99 | 29.62 | 28.18 | 28.93 | 889,720 | -0.03(-0.10%) |
Aug 24, 2018 | 27.89 | 29.06 | 27.89 | 28.96 | 623,200 | +1.14(+4.10%) |
Aug 23, 2018 | 26.68 | 28.15 | 26.48 | 27.82 | 674,618 | +1.21(+4.55%) |
Aug 22, 2018 | 25.86 | 26.65 | 25.60 | 26.61 | 396,639 | +0.63(+2.42%) |
Aug 21, 2018 | 25.05 | 26.06 | 24.93 | 25.98 | 425,145 | +1.00(+4.00%) |
Aug 20, 2018 | 25.09 | 25.60 | 24.75 | 24.98 | 434,798 | -0.24(-0.95%) |
Aug 17, 2018 | 25.04 | 25.30 | 24.61 | 25.22 | 399,500 | +0.00(+0.00%) |
Aug 16, 2018 | 25.11 | 25.93 | 24.67 | 25.22 | 388,938 | +0.60(+2.44%) |
Aug 15, 2018 | 25.08 | 25.08 | 23.76 | 24.62 | 620,336 | -0.53(-2.11%) |
Aug 14, 2018 | 25.69 | 26.21 | 25.02 | 25.15 | 602,538 | -0.34(-1.33%) |
Aug 13, 2018 | 25.18 | 26.07 | 24.82 | 25.49 | 823,016 | +0.27(+1.07%) |
Aug 10, 2018 | 23.98 | 25.49 | 23.50 | 25.22 | 941,400 | +0.94(+3.87%) |
Aug 09, 2018 | 24.07 | 24.66 | 22.93 | 24.28 | 662,020 | +0.80(+3.41%) |
Aug 08, 2018 | 24.32 | 24.90 | 23.14 | 23.48 | 611,070 | -0.74(-3.06%) |
Aug 07, 2018 | 23.89 | 24.38 | 23.34 | 24.22 | 498,263 | +0.48(+2.02%) |
Aug 06, 2018 | 23.52 | 24.27 | 23.07 | 23.74 | 270,633 | +0.10(+0.42%) |
Aug 03, 2018 | 23.88 | 24.20 | 23.53 | 23.64 | 296,800 | -0.21(-0.88%) |
Aug 02, 2018 | 24.05 | 24.44 | 23.27 | 23.85 | 520,150 | -0.23(-0.96%) |
Aug 01, 2018 | 23.14 | 25.63 | 22.99 | 24.08 | 737,837 | +1.12(+4.88%) |
Jul 31, 2018 | 22.49 | 23.22 | 22.23 | 22.96 | 287,356 | +0.44(+1.95%) |
Jul 30, 2018 | 22.91 | 23.05 | 22.39 | 22.52 | 453,695 | -0.35(-1.53%) |
Jul 27, 2018 | 22.95 | 23.14 | 22.33 | 22.87 | 1,006,200 | -0.07(-0.31%) |
Jul 26, 2018 | 23.34 | 22.20 | 22.94 | 346,960 | +0.21(+0.92%) | |
Jul 25, 2018 | 22.55 | 23.36 | 22.54 | 22.73 | 566,891 | +0.13(+0.58%) |
Jul 24, 2018 | 23.44 | 23.93 | 22.54 | 22.60 | 740,837 | -0.72(-3.09%) |
Jul 23, 2018 | 24.07 | 22.27 | 23.32 | 328,674 | +0.68(+3.00%) | |
Jul 20, 2018 | 22.27 | 22.67 | 21.15 | 22.64 | 865,748 | -1.00(-4.23%) |
Jul 19, 2018 | 22.70 | 23.98 | 22.19 | 23.64 | 571,770 | +0.76(+3.32%) |
Jul 18, 2018 | 22.71 | 23.09 | 22.30 | 22.88 | 336,004 | +0.16(+0.70%) |
Jul 17, 2018 | 22.86 | 23.29 | 22.53 | 22.72 | 510,517 | -0.04(-0.18%) |
Jul 16, 2018 | 21.93 | 22.79 | 21.56 | 22.76 | 492,919 | +1.17(+5.42%) |
Jul 13, 2018 | 21.89 | 22.23 | 21.29 | 21.59 | 558,078 | -0.28(-1.28%) |
Jul 12, 2018 | 21.85 | 23.82 | 21.55 | 21.87 | 4,584,659 | +1.29(+6.27%) |
Jul 11, 2018 | 19.01 | 22.54 | 19.00 | 20.58 | 1,675,113 | -0.46(-2.19%) |
Jul 10, 2018 | 20.08 | 21.89 | 19.63 | 21.04 | 684,914 | +1.20(+6.05%) |
Jul 09, 2018 | 20.25 | 21.33 | 19.57 | 19.84 | 501,985 | -0.09(-0.45%) |
Jul 06, 2018 | 19.84 | 20.24 | 19.45 | 19.93 | 516,289 | +0.09(+0.45%) |
Jul 05, 2018 | 19.36 | 19.98 | 18.67 | 19.84 | 536,889 | +0.59(+3.06%) |
Jul 03, 2018 | 19.25 | 19.25 | 19.25 | 0 | +0.43(+2.28%) |