Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 31.65 | 32.48 | 31.24 | 32.37 | 67,588 | +0.76(+2.39%) |
Sep 27, 2018 | 29.41 | 31.79 | 29.41 | 31.62 | 121,850 | +2.21(+7.51%) |
Sep 26, 2018 | 30.70 | 31.36 | 29.29 | 29.41 | 99,469 | -1.30(-4.23%) |
Sep 25, 2018 | 32.38 | 33.02 | 29.38 | 30.71 | 187,109 | -1.63(-5.05%) |
Sep 24, 2018 | 33.97 | 34.35 | 32.09 | 32.34 | 176,076 | -1.59(-4.68%) |
Sep 21, 2018 | 33.43 | 34.49 | 33.43 | 33.93 | 133,816 | +0.47(+1.40%) |
Sep 20, 2018 | 33.98 | 34.74 | 32.71 | 33.46 | 113,861 | -0.23(-0.68%) |
Sep 19, 2018 | 34.11 | 34.80 | 33.19 | 33.69 | 76,797 | -0.33(-0.98%) |
Sep 18, 2018 | 33.78 | 35.21 | 33.46 | 34.03 | 146,530 | -0.08(-0.22%) |
Sep 17, 2018 | 35.19 | 35.54 | 33.69 | 34.10 | 92,381 | -0.72(-2.06%) |
Sep 14, 2018 | 34.48 | 35.94 | 34.42 | 34.82 | 88,199 | +0.58(+1.70%) |
Sep 13, 2018 | 33.99 | 35.16 | 33.70 | 34.24 | 132,263 | +0.36(+1.07%) |
Sep 12, 2018 | 33.83 | 36.49 | 33.26 | 33.87 | 243,434 | +0.08(+0.23%) |
Sep 11, 2018 | 32.08 | 34.10 | 31.52 | 33.80 | 173,423 | +1.68(+5.24%) |
Sep 10, 2018 | 30.38 | 32.54 | 29.81 | 32.11 | 139,195 | +1.94(+6.43%) |
Sep 07, 2018 | 28.80 | 31.20 | 28.72 | 30.17 | 326,222 | +1.20(+4.16%) |
Sep 06, 2018 | 30.72 | 30.90 | 28.80 | 28.97 | 68,856 | -1.75(-5.69%) |
Sep 05, 2018 | 32.61 | 32.61 | 30.42 | 30.72 | 138,356 | -1.54(-4.77%) |
Sep 04, 2018 | 29.71 | 32.48 | 29.50 | 32.26 | 201,782 | +2.61(+8.80%) |
Aug 31, 2018 | 29.65 | 29.65 | 29.65 | 0 | +2.10(+7.63%) | |
Aug 30, 2018 | 28.44 | 30.60 | 27.24 | 27.55 | 313,231 | -1.05(-3.68%) |
Aug 29, 2018 | 26.09 | 28.65 | 25.75 | 28.60 | 151,458 | +2.50(+9.60%) |
Aug 28, 2018 | 25.81 | 26.51 | 25.38 | 26.09 | 59,784 | +0.68(+2.67%) |
Aug 27, 2018 | 25.34 | 26.23 | 24.91 | 25.41 | 90,734 | +0.12(+0.49%) |
Aug 24, 2018 | 25.58 | 25.58 | 24.85 | 25.29 | 54,405 | -0.23(-0.90%) |
Aug 23, 2018 | 25.45 | 25.80 | 25.04 | 25.52 | 75,862 | +0.02(+0.07%) |
Aug 22, 2018 | 25.79 | 26.27 | 25.26 | 25.50 | 53,000 | -0.40(-1.55%) |
Aug 21, 2018 | 25.96 | 26.67 | 25.15 | 25.90 | 59,047 | +0.00(+0.00%) |
Aug 20, 2018 | 25.55 | 26.53 | 25.23 | 25.90 | 41,626 | +0.47(+1.84%) |
Aug 17, 2018 | 25.51 | 26.53 | 25.25 | 25.43 | 70,622 | -0.23(-0.89%) |
Aug 16, 2018 | 26.14 | 27.71 | 25.34 | 25.66 | 188,919 | -0.31(-1.18%) |
Aug 15, 2018 | 25.02 | 26.07 | 24.54 | 25.97 | 44,235 | +0.89(+3.54%) |
Aug 14, 2018 | 25.33 | 25.80 | 24.52 | 25.08 | 78,527 | -0.18(-0.72%) |
Aug 13, 2018 | 25.93 | 26.62 | 24.85 | 25.26 | 45,816 | -0.78(-3.01%) |
Aug 10, 2018 | 24.66 | 26.52 | 24.54 | 26.05 | 61,624 | +1.19(+4.77%) |
Aug 09, 2018 | 25.33 | 25.33 | 22.94 | 24.86 | 285,397 | -0.45(-1.77%) |
Aug 08, 2018 | 26.16 | 26.52 | 25.18 | 25.31 | 143,401 | -0.79(-3.04%) |
Aug 07, 2018 | 26.29 | 26.77 | 25.98 | 26.10 | 65,448 | -0.05(-0.18%) |
Aug 06, 2018 | 26.39 | 27.51 | 26.09 | 26.15 | 89,934 | -0.31(-1.16%) |
Aug 03, 2018 | 26.54 | 27.25 | 25.85 | 26.46 | 90,919 | -0.09(-0.32%) |
Aug 02, 2018 | 25.88 | 27.98 | 25.81 | 26.54 | 166,986 | +0.61(+2.36%) |
Aug 01, 2018 | 25.93 | 27.22 | 25.35 | 25.93 | 182,666 | -0.04(-0.15%) |
Jul 31, 2018 | 25.61 | 26.70 | 25.59 | 25.97 | 116,883 | +0.43(+1.68%) |
Jul 30, 2018 | 25.84 | 27.89 | 25.19 | 25.54 | 82,247 | -0.13(-0.52%) |
Jul 27, 2018 | 26.48 | 27.16 | 25.43 | 25.67 | 69,157 | -0.73(-2.75%) |
Jul 26, 2018 | 26.60 | 27.45 | 25.82 | 26.40 | 80,957 | -0.24(-0.90%) |
Jul 25, 2018 | 25.16 | 26.76 | 25.12 | 26.64 | 140,820 | +1.40(+5.53%) |
Jul 24, 2018 | 25.55 | 26.05 | 24.91 | 25.24 | 158,272 | -0.15(-0.60%) |
Jul 23, 2018 | 25.80 | 26.34 | 25.05 | 25.40 | 59,529 | -0.33(-1.30%) |
Jul 20, 2018 | 27.74 | 28.27 | 25.50 | 25.73 | 335,051 | -2.06(-7.43%) |
Jul 19, 2018 | 26.41 | 28.42 | 25.93 | 27.79 | 197,388 | +1.31(+4.94%) |
Jul 18, 2018 | 27.00 | 27.00 | 25.98 | 26.48 | 132,647 | -0.51(-1.88%) |
Jul 17, 2018 | 24.65 | 27.05 | 24.65 | 26.99 | 243,557 | +2.29(+9.29%) |
Jul 16, 2018 | 25.18 | 25.30 | 23.89 | 24.70 | 95,233 | -0.21(-0.84%) |
Jul 13, 2018 | 24.91 | 60,545 | -0.61(-2.40%) | |||
Jul 12, 2018 | 23.92 | 25.75 | 23.86 | 25.52 | 98,817 | +1.63(+6.84%) |
Jul 11, 2018 | 23.76 | 24.40 | 23.53 | 23.89 | 44,392 | +0.04(+0.16%) |
Jul 10, 2018 | 25.39 | 26.04 | 23.66 | 23.85 | 114,124 | -1.59(-6.24%) |
Jul 09, 2018 | 23.90 | 25.48 | 23.90 | 25.43 | 145,128 | +1.57(+6.57%) |
Jul 06, 2018 | 23.58 | 24.40 | 23.48 | 23.87 | 148,502 | +0.30(+1.26%) |
Jul 05, 2018 | 22.94 | 23.88 | 22.87 | 23.57 | 107,421 | +0.69(+3.01%) |
Jul 03, 2018 | 22.88 | 22.88 | 22.88 | 0 | +0.17(+0.76%) |