Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 28.97 | 29.31 | 28.73 | 29.25 | 254,791 | +0.30(+1.03%) |
Sep 27, 2018 | 29.45 | 29.53 | 28.90 | 28.95 | 252,494 | -0.49(-1.67%) |
Sep 26, 2018 | 29.11 | 29.66 | 28.94 | 29.45 | 282,148 | +0.34(+1.16%) |
Sep 25, 2018 | 28.62 | 29.14 | 28.62 | 29.11 | 297,059 | +0.55(+1.93%) |
Sep 24, 2018 | 28.15 | 28.78 | 28.06 | 28.56 | 292,189 | +0.23(+0.82%) |
Sep 21, 2018 | 28.84 | 29.07 | 28.11 | 28.33 | 644,077 | -0.44(-1.54%) |
Sep 20, 2018 | 28.86 | 29.03 | 28.44 | 28.77 | 210,758 | +0.08(+0.27%) |
Sep 19, 2018 | 28.98 | 29.48 | 28.49 | 28.69 | 436,682 | -0.38(-1.29%) |
Sep 18, 2018 | 28.18 | 29.46 | 27.32 | 29.07 | 351,236 | +0.90(+3.18%) |
Sep 17, 2018 | 28.73 | 28.75 | 28.02 | 28.17 | 300,968 | -0.51(-1.78%) |
Sep 14, 2018 | 28.28 | 28.77 | 27.26 | 28.68 | 239,213 | +0.41(+1.46%) |
Sep 13, 2018 | 28.43 | 28.83 | 27.97 | 28.27 | 353,070 | -0.08(-0.27%) |
Sep 12, 2018 | 28.08 | 28.47 | 27.97 | 28.35 | 378,329 | +0.31(+1.10%) |
Sep 11, 2018 | 27.57 | 28.23 | 27.27 | 28.04 | 210,655 | +0.47(+1.71%) |
Sep 10, 2018 | 27.41 | 27.67 | 27.25 | 27.57 | 195,161 | +0.27(+0.99%) |
Sep 07, 2018 | 26.96 | 27.65 | 26.92 | 27.30 | 258,732 | +0.25(+0.93%) |
Sep 06, 2018 | 27.03 | 27.32 | 26.71 | 27.05 | 358,715 | +0.03(+0.11%) |
Sep 05, 2018 | 27.59 | 27.59 | 26.74 | 27.02 | 347,560 | -0.65(-2.33%) |
Sep 04, 2018 | 27.06 | 27.68 | 26.47 | 27.66 | 297,872 | +0.49(+1.81%) |
Aug 31, 2018 | 27.17 | 27.17 | 27.17 | 0 | +0.19(+0.71%) | |
Aug 30, 2018 | 27.02 | 27.38 | 26.76 | 26.98 | 162,458 | -0.11(-0.39%) |
Aug 29, 2018 | 26.99 | 27.14 | 26.77 | 27.08 | 196,842 | +0.21(+0.79%) |
Aug 28, 2018 | 26.86 | 27.14 | 25.78 | 26.87 | 187,899 | +0.00(+0.00%) |
Aug 27, 2018 | 27.12 | 27.53 | 26.78 | 26.87 | 195,811 | -0.10(-0.36%) |
Aug 24, 2018 | 26.80 | 27.10 | 26.70 | 26.97 | 279,082 | +0.22(+0.83%) |
Aug 23, 2018 | 26.36 | 27.17 | 26.33 | 26.75 | 354,956 | +0.30(+1.13%) |
Aug 22, 2018 | 26.46 | 26.65 | 26.19 | 26.45 | 224,165 | +0.00(+0.00%) |
Aug 21, 2018 | 26.33 | 26.69 | 26.32 | 26.45 | 381,936 | +0.21(+0.81%) |
Aug 20, 2018 | 25.93 | 26.32 | 25.85 | 26.24 | 249,286 | +0.43(+1.68%) |
Aug 17, 2018 | 25.55 | 25.95 | 25.45 | 25.80 | 804,645 | +0.19(+0.75%) |
Aug 16, 2018 | 26.09 | 26.17 | 25.13 | 25.61 | 334,985 | -0.33(-1.26%) |
Aug 15, 2018 | 26.01 | 26.01 | 25.27 | 25.94 | 311,955 | -0.09(-0.33%) |
Aug 14, 2018 | 25.36 | 26.05 | 25.36 | 26.02 | 284,831 | +0.65(+2.58%) |
Aug 13, 2018 | 26.21 | 26.55 | 25.33 | 25.37 | 298,791 | -0.83(-3.16%) |
Aug 10, 2018 | 25.87 | 26.66 | 24.94 | 26.20 | 540,721 | +0.26(+1.00%) |
Aug 09, 2018 | 24.98 | 26.27 | 24.85 | 25.94 | 757,053 | +1.11(+4.46%) |
Aug 08, 2018 | 24.18 | 25.20 | 24.16 | 24.83 | 948,614 | +0.76(+3.16%) |
Aug 07, 2018 | 27.47 | 28.67 | 23.92 | 24.07 | 2,294,890 | -9.37(-28.02%) |
Aug 06, 2018 | 33.37 | 34.07 | 33.24 | 33.44 | 621,411 | +0.12(+0.35%) |
Aug 03, 2018 | 33.33 | 33.81 | 32.77 | 33.33 | 347,399 | -0.14(-0.43%) |
Aug 02, 2018 | 33.35 | 33.67 | 33.09 | 33.47 | 355,275 | +0.11(+0.32%) |
Aug 01, 2018 | 32.48 | 33.43 | 32.48 | 33.36 | 518,297 | +0.75(+2.30%) |
Jul 31, 2018 | 31.44 | 32.62 | 31.44 | 32.61 | 374,676 | +1.38(+4.41%) |
Jul 30, 2018 | 31.85 | 31.85 | 31.10 | 31.24 | 253,539 | -0.75(-2.35%) |
Jul 27, 2018 | 32.55 | 32.55 | 31.72 | 31.99 | 282,716 | -0.42(-1.31%) |
Jul 26, 2018 | 32.88 | 32.14 | 32.41 | 212,906 | -0.50(-1.52%) | |
Jul 25, 2018 | 32.31 | 32.94 | 32.28 | 32.91 | 244,486 | +0.76(+2.37%) |
Jul 24, 2018 | 32.88 | 32.02 | 32.15 | 477,733 | -0.19(-0.60%) | |
Jul 23, 2018 | 32.02 | 32.69 | 31.78 | 32.34 | 237,319 | +0.25(+0.78%) |
Jul 20, 2018 | 32.58 | 32.74 | 32.03 | 32.09 | 295,685 | -0.65(-1.97%) |
Jul 19, 2018 | 32.17 | 32.74 | 32.14 | 32.74 | 389,626 | +0.57(+1.77%) |
Jul 18, 2018 | 32.28 | 33.22 | 31.93 | 32.17 | 432,660 | -0.22(-0.68%) |
Jul 17, 2018 | 30.68 | 32.56 | 30.68 | 32.39 | 704,877 | +1.74(+5.69%) |
Jul 16, 2018 | 30.58 | 30.67 | 30.07 | 30.65 | 338,476 | +0.06(+0.19%) |
Jul 13, 2018 | 30.40 | 30.72 | 30.38 | 30.59 | 334,032 | +0.10(+0.32%) |
Jul 12, 2018 | 30.10 | 30.53 | 29.78 | 30.49 | 267,457 | +0.63(+2.10%) |
Jul 11, 2018 | 29.79 | 30.02 | 29.68 | 29.87 | 293,768 | +0.05(+0.16%) |
Jul 10, 2018 | 29.55 | 29.90 | 29.47 | 29.82 | 247,505 | +0.43(+1.48%) |
Jul 09, 2018 | 29.05 | 29.47 | 29.05 | 29.39 | 237,668 | +0.39(+1.36%) |
Jul 06, 2018 | 28.89 | 29.20 | 28.75 | 28.99 | 168,970 | +0.17(+0.60%) |
Jul 05, 2018 | 28.61 | 28.82 | 28.42 | 28.82 | 165,256 | +0.32(+1.12%) |
Jul 03, 2018 | 28.50 | 28.50 | 28.50 | 0 | -0.24(-0.84%) |