Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 19.92 | 20.61 | 19.79 | 20.18 | 1,242,909 | -0.01(-0.04%) |
Sep 27, 2018 | 20.20 | 20.64 | 19.70 | 20.19 | 1,854,121 | -0.03(-0.17%) |
Sep 26, 2018 | 20.83 | 21.01 | 20.14 | 20.22 | 1,510,016 | -0.64(-3.08%) |
Sep 25, 2018 | 20.11 | 20.94 | 19.81 | 20.87 | 2,665,111 | +0.88(+4.41%) |
Sep 24, 2018 | 20.76 | 20.97 | 19.84 | 19.99 | 2,880,016 | -1.41(-6.60%) |
Sep 21, 2018 | 22.59 | 22.87 | 21.35 | 21.40 | 1,563,392 | -0.49(-2.23%) |
Sep 20, 2018 | 22.39 | 22.58 | 21.32 | 21.89 | 1,181,516 | -0.06(-0.27%) |
Sep 19, 2018 | 22.18 | 22.34 | 21.40 | 21.95 | 1,445,741 | +0.35(+1.63%) |
Sep 18, 2018 | 22.08 | 22.42 | 21.47 | 21.59 | 1,079,503 | +0.01(+0.04%) |
Sep 17, 2018 | 21.89 | 22.66 | 21.51 | 21.59 | 1,547,220 | -0.99(-4.40%) |
Sep 14, 2018 | 23.58 | 23.87 | 22.40 | 22.58 | 1,840,529 | -1.00(-4.25%) |
Sep 13, 2018 | 24.05 | 24.72 | 23.34 | 23.58 | 2,990,779 | +0.46(+2.00%) |
Sep 12, 2018 | 21.78 | 23.79 | 21.09 | 23.12 | 3,924,410 | +1.37(+6.30%) |
Sep 11, 2018 | 21.29 | 22.17 | 21.28 | 21.75 | 1,513,158 | -0.33(-1.51%) |
Sep 10, 2018 | 22.25 | 22.42 | 21.65 | 22.08 | 1,042,658 | -0.39(-1.71%) |
Sep 07, 2018 | 22.17 | 23.31 | 22.17 | 22.47 | 1,321,189 | -0.03(-0.11%) |
Sep 06, 2018 | 22.60 | 23.44 | 22.34 | 22.49 | 1,261,066 | -0.17(-0.76%) |
Sep 05, 2018 | 22.57 | 22.89 | 21.92 | 22.66 | 2,032,580 | -0.45(-1.93%) |
Sep 04, 2018 | 24.01 | 24.07 | 23.04 | 23.11 | 2,011,559 | -0.88(-3.67%) |
Aug 31, 2018 | 23.99 | 23.99 | 23.99 | 0 | +0.01(+0.04%) | |
Aug 30, 2018 | 24.05 | 24.39 | 23.45 | 23.98 | 2,623,185 | -0.64(-2.61%) |
Aug 29, 2018 | 24.47 | 24.92 | 24.27 | 24.62 | 2,508,539 | -0.30(-1.20%) |
Aug 28, 2018 | 26.14 | 26.24 | 24.03 | 24.92 | 3,874,661 | +0.14(+0.55%) |
Aug 27, 2018 | 23.08 | 25.57 | 23.08 | 24.79 | 5,299,506 | +2.39(+10.66%) |
Aug 24, 2018 | 22.76 | 22.92 | 22.09 | 22.40 | 1,624,381 | -0.04(-0.19%) |
Aug 23, 2018 | 23.31 | 23.67 | 22.34 | 22.44 | 2,196,906 | -0.67(-2.89%) |
Aug 22, 2018 | 22.66 | 23.45 | 22.35 | 23.11 | 2,470,966 | +0.59(+2.62%) |
Aug 21, 2018 | 23.09 | 23.79 | 22.43 | 22.52 | 3,323,305 | -0.15(-0.68%) |
Aug 20, 2018 | 22.08 | 23.79 | 21.31 | 22.67 | 5,157,616 | +0.75(+3.44%) |
Aug 17, 2018 | 22.54 | 22.73 | 21.41 | 21.92 | 2,983,776 | -0.65(-2.88%) |
Aug 16, 2018 | 22.95 | 23.61 | 22.47 | 22.57 | 2,904,872 | +0.46(+2.09%) |
Aug 15, 2018 | 20.99 | 23.03 | 20.70 | 22.11 | 9,610,507 | -1.51(-6.41%) |
Aug 14, 2018 | 24.50 | 25.02 | 23.50 | 23.62 | 12,597,681 | -4.52(-16.06%) |
Aug 13, 2018 | 28.24 | 28.67 | 26.53 | 28.14 | 4,798,242 | +0.59(+2.14%) |
Aug 10, 2018 | 25.89 | 27.60 | 25.79 | 27.55 | 2,495,983 | +1.10(+4.14%) |
Aug 09, 2018 | 26.97 | 27.26 | 26.28 | 26.46 | 1,379,582 | -0.09(-0.35%) |
Aug 08, 2018 | 27.73 | 27.74 | 26.26 | 26.55 | 2,196,870 | -0.88(-3.21%) |
Aug 07, 2018 | 27.16 | 28.21 | 26.58 | 27.43 | 2,733,228 | +0.87(+3.29%) |
Aug 06, 2018 | 26.60 | 27.02 | 26.21 | 26.56 | 2,502,684 | -0.46(-1.71%) |
Aug 03, 2018 | 28.72 | 29.26 | 26.70 | 27.02 | 3,200,859 | -1.60(-5.59%) |
Aug 02, 2018 | 29.39 | 29.39 | 27.95 | 28.62 | 2,952,343 | -0.91(-3.07%) |
Aug 01, 2018 | 28.21 | 29.81 | 27.83 | 29.53 | 5,273,420 | +1.97(+7.14%) |
Jul 31, 2018 | 27.82 | 28.52 | 27.10 | 27.56 | 3,530,471 | -0.14(-0.49%) |
Jul 30, 2018 | 30.21 | 30.21 | 27.43 | 27.70 | 4,031,667 | -2.50(-8.28%) |
Jul 27, 2018 | 30.38 | 30.70 | 28.95 | 30.20 | 4,483,259 | +0.68(+2.29%) |
Jul 26, 2018 | 29.82 | 30.81 | 29.25 | 29.52 | 3,645,086 | -0.59(-1.96%) |
Jul 25, 2018 | 28.51 | 30.46 | 28.35 | 30.11 | 5,242,542 | +1.52(+5.33%) |
Jul 24, 2018 | 30.38 | 30.93 | 27.59 | 28.59 | 6,035,248 | -1.02(-3.44%) |
Jul 23, 2018 | 30.57 | 31.03 | 29.22 | 29.61 | 4,564,187 | -0.96(-3.14%) |
Jul 20, 2018 | 30.81 | 31.60 | 29.10 | 30.56 | 7,810,581 | +0.19(+0.62%) |
Jul 19, 2018 | 33.55 | 34.56 | 30.17 | 30.38 | 12,988,972 | -2.77(-8.37%) |
Jul 18, 2018 | 33.92 | 34.75 | 32.57 | 33.15 | 9,033,633 | +0.02(+0.05%) |
Jul 17, 2018 | 32.13 | 34.48 | 31.71 | 33.13 | 8,910,931 | +0.68(+2.08%) |
Jul 16, 2018 | 32.49 | 33.59 | 31.24 | 32.46 | 10,120,847 | +0.85(+2.68%) |
Jul 13, 2018 | 31.03 | 31.61 | 8,628,512 | -0.38(-1.18%) | ||
Jul 12, 2018 | 32.33 | 34.11 | 31.34 | 31.98 | 17,596,828 | +0.77(+2.47%) |
Jul 11, 2018 | 26.59 | 31.48 | 26.32 | 31.21 | 18,468,424 | +3.75(+13.65%) |
Jul 10, 2018 | 28.72 | 30.36 | 27.39 | 27.47 | 16,060,554 | -1.37(-4.75%) |
Jul 09, 2018 | 25.27 | 29.53 | 24.68 | 28.84 | 13,240,926 | +4.41(+18.05%) |
Jul 06, 2018 | 24.33 | 26.76 | 24.31 | 24.43 | 7,457,851 | -1.18(-4.61%) |
Jul 05, 2018 | 27.19 | 27.39 | 24.46 | 25.61 | 7,664,845 | -1.05(-3.95%) |
Jul 03, 2018 | 26.66 | 26.66 | 26.66 | 0 | -0.81(-2.96%) |