Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 25.55 | 26.00 | 24.87 | 25.73 | 119,214 | +0.52(+2.08%) |
Sep 27, 2018 | 24.56 | 25.63 | 24.45 | 25.21 | 131,649 | +0.76(+3.10%) |
Sep 26, 2018 | 24.87 | 25.50 | 24.37 | 24.45 | 127,677 | -0.26(-1.06%) |
Sep 25, 2018 | 25.55 | 25.93 | 24.64 | 24.71 | 201,576 | -1.15(-4.45%) |
Sep 24, 2018 | 25.47 | 26.31 | 24.84 | 25.87 | 164,478 | +0.24(+0.92%) |
Sep 21, 2018 | 26.18 | 26.28 | 25.29 | 25.63 | 295,534 | -0.18(-0.71%) |
Sep 20, 2018 | 25.05 | 25.97 | 24.92 | 25.81 | 71,051 | +1.02(+4.12%) |
Sep 19, 2018 | 26.21 | 26.68 | 24.79 | 24.79 | 225,065 | -1.28(-4.92%) |
Sep 18, 2018 | 25.94 | 26.47 | 25.63 | 26.07 | 320,180 | +0.37(+1.43%) |
Sep 17, 2018 | 26.07 | 26.35 | 25.45 | 25.71 | 292,288 | -0.60(-2.29%) |
Sep 14, 2018 | 26.07 | 26.70 | 25.79 | 26.31 | 217,229 | +0.47(+1.82%) |
Sep 13, 2018 | 24.77 | 25.87 | 23.98 | 25.84 | 614,431 | +2.23(+9.42%) |
Sep 12, 2018 | 23.30 | 24.61 | 23.17 | 23.61 | 339,156 | +0.39(+1.69%) |
Sep 11, 2018 | 23.95 | 24.27 | 22.96 | 23.22 | 363,302 | -1.05(-4.32%) |
Sep 10, 2018 | 25.87 | 25.87 | 23.95 | 24.27 | 203,144 | -1.05(-4.14%) |
Sep 07, 2018 | 26.57 | 26.57 | 25.08 | 25.32 | 187,397 | -0.99(-3.78%) |
Sep 06, 2018 | 26.62 | 27.00 | 25.84 | 26.31 | 299,947 | -0.21(-0.79%) |
Sep 05, 2018 | 25.24 | 26.76 | 24.48 | 26.52 | 693,436 | +1.07(+4.22%) |
Sep 04, 2018 | 26.52 | 26.55 | 25.26 | 25.45 | 554,984 | -0.73(-2.80%) |
Aug 31, 2018 | 26.18 | 26.18 | 26.18 | 0 | -0.13(-0.50%) | |
Aug 30, 2018 | 26.89 | 27.16 | 26.02 | 26.31 | 240,426 | -0.92(-3.37%) |
Aug 29, 2018 | 27.72 | 27.72 | 26.97 | 27.23 | 173,678 | -0.18(-0.67%) |
Aug 28, 2018 | 28.90 | 29.56 | 27.04 | 27.41 | 381,108 | -0.73(-2.60%) |
Aug 27, 2018 | 27.57 | 28.43 | 27.46 | 28.14 | 244,867 | +0.68(+2.48%) |
Aug 24, 2018 | 27.46 | 27.99 | 26.07 | 27.46 | 485,987 | +0.05(+0.19%) |
Aug 23, 2018 | 27.28 | 28.58 | 27.07 | 27.41 | 234,125 | -0.21(-0.76%) |
Aug 22, 2018 | 28.80 | 28.95 | 26.39 | 27.62 | 609,377 | -1.20(-4.18%) |
Aug 21, 2018 | 28.85 | 29.71 | 28.35 | 28.82 | 727,482 | -0.52(-1.78%) |
Aug 20, 2018 | 25.92 | 29.66 | 25.45 | 29.35 | 2,840,965 | +5.52(+23.19%) |
Aug 17, 2018 | 22.78 | 24.43 | 22.15 | 23.82 | 424,756 | +1.07(+4.72%) |
Aug 16, 2018 | 21.68 | 22.88 | 21.31 | 22.75 | 338,169 | +1.28(+5.98%) |
Aug 15, 2018 | 20.37 | 22.17 | 19.32 | 21.47 | 775,314 | +0.52(+2.50%) |
Aug 14, 2018 | 21.21 | 21.70 | 20.73 | 20.94 | 204,282 | -0.89(-4.08%) |
Aug 13, 2018 | 22.04 | 22.36 | 20.55 | 21.83 | 185,716 | -0.16(-0.71%) |
Aug 10, 2018 | 21.99 | 22.36 | 21.60 | 21.99 | 162,072 | -0.58(-2.55%) |
Aug 09, 2018 | 22.36 | 23.01 | 22.36 | 22.57 | 95,891 | +0.16(+0.70%) |
Aug 08, 2018 | 22.62 | 22.70 | 22.17 | 22.41 | 79,551 | +0.13(+0.59%) |
Aug 07, 2018 | 21.91 | 22.46 | 21.83 | 22.28 | 95,880 | +0.45(+2.04%) |
Aug 06, 2018 | 22.02 | 22.93 | 21.60 | 21.83 | 226,083 | -0.18(-0.83%) |
Aug 03, 2018 | 21.68 | 22.33 | 21.65 | 22.02 | 83,461 | +0.24(+1.08%) |
Aug 02, 2018 | 21.60 | 21.89 | 21.00 | 21.78 | 149,329 | +0.05(+0.24%) |
Aug 01, 2018 | 22.33 | 22.91 | 21.73 | 21.73 | 69,876 | -0.58(-2.58%) |
Jul 31, 2018 | 21.44 | 23.14 | 21.31 | 22.31 | 264,216 | +0.84(+3.90%) |
Jul 30, 2018 | 22.80 | 22.80 | 21.21 | 21.47 | 239,701 | -1.26(-5.53%) |
Jul 27, 2018 | 23.72 | 24.03 | 22.70 | 22.72 | 191,599 | -1.02(-4.30%) |
Jul 26, 2018 | 23.90 | 24.71 | 23.75 | 23.75 | 685,608 | -0.24(-0.98%) |
Jul 25, 2018 | 24.03 | 24.29 | 23.69 | 23.98 | 121,881 | -0.10(-0.43%) |
Jul 24, 2018 | 24.35 | 24.35 | 24.01 | 24.09 | 410,287 | +0.00(+0.00%) |
Jul 23, 2018 | 24.61 | 24.71 | 23.78 | 24.09 | 215,646 | -0.55(-2.23%) |
Jul 20, 2018 | 24.64 | 25.29 | 24.53 | 24.64 | 155,713 | +0.10(+0.43%) |
Jul 19, 2018 | 25.42 | 24.43 | 24.53 | 181,503 | -0.89(-3.50%) | |
Jul 18, 2018 | 25.55 | 25.73 | 25.18 | 25.42 | 115,155 | +0.18(+0.73%) |
Jul 17, 2018 | 24.92 | 25.47 | 24.90 | 25.24 | 70,330 | +0.21(+0.84%) |
Jul 16, 2018 | 25.13 | 25.45 | 24.48 | 25.03 | 136,943 | -0.13(-0.52%) |
Jul 13, 2018 | 25.81 | 26.05 | 25.05 | 25.16 | 127,996 | -0.73(-2.83%) |
Jul 12, 2018 | 25.94 | 26.05 | 25.18 | 25.89 | 119,315 | +0.37(+1.44%) |
Jul 11, 2018 | 24.79 | 25.94 | 24.66 | 25.53 | 117,036 | +0.31(+1.25%) |
Jul 10, 2018 | 26.10 | 26.47 | 25.05 | 25.21 | 162,799 | -1.07(-4.08%) |
Jul 09, 2018 | 27.17 | 27.62 | 26.07 | 26.28 | 189,207 | -0.63(-2.33%) |
Jul 06, 2018 | 25.94 | 27.10 | 25.92 | 26.91 | 154,438 | +0.73(+2.80%) |
Jul 05, 2018 | 26.31 | 26.44 | 24.69 | 26.18 | 187,870 | -0.21(-0.79%) |
Jul 03, 2018 | 26.39 | 26.39 | 26.39 | 0 | +0.45(+1.72%) |