Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 27.15 | 27.48 | 26.68 | 26.79 | 633,991 | -0.47(-1.74%) |
Sep 27, 2018 | 27.44 | 27.88 | 27.06 | 27.26 | 503,426 | -0.22(-0.79%) |
Sep 26, 2018 | 27.77 | 28.24 | 27.33 | 27.48 | 575,719 | -0.22(-0.79%) |
Sep 25, 2018 | 28.17 | 28.35 | 27.55 | 27.70 | 434,444 | -0.36(-1.30%) |
Sep 24, 2018 | 27.77 | 28.21 | 27.62 | 28.06 | 787,946 | +0.29(+1.05%) |
Sep 21, 2018 | 28.64 | 28.64 | 27.41 | 27.77 | 1,623,787 | -0.87(-3.05%) |
Sep 20, 2018 | 28.97 | 29.12 | 28.03 | 28.64 | 980,465 | -0.18(-0.63%) |
Sep 19, 2018 | 29.88 | 29.99 | 28.10 | 28.83 | 1,084,890 | -1.02(-3.41%) |
Sep 18, 2018 | 30.14 | 30.35 | 29.63 | 29.84 | 1,321,613 | -0.29(-0.97%) |
Sep 17, 2018 | 31.70 | 31.76 | 30.03 | 30.14 | 790,164 | -1.53(-4.83%) |
Sep 14, 2018 | 31.74 | 32.10 | 31.43 | 31.66 | 358,826 | -0.04(-0.11%) |
Sep 13, 2018 | 32.90 | 32.92 | 31.63 | 31.70 | 863,021 | -1.09(-3.33%) |
Sep 12, 2018 | 31.77 | 33.52 | 31.70 | 32.79 | 852,221 | +1.06(+3.33%) |
Sep 11, 2018 | 31.70 | 31.92 | 31.30 | 31.74 | 335,982 | +0.15(+0.46%) |
Sep 10, 2018 | 30.65 | 31.59 | 30.28 | 31.59 | 605,392 | +0.98(+3.21%) |
Sep 07, 2018 | 31.56 | 31.56 | 30.28 | 30.61 | 844,177 | -1.02(-3.22%) |
Sep 06, 2018 | 32.50 | 32.61 | 31.52 | 31.63 | 458,195 | -0.80(-2.47%) |
Sep 05, 2018 | 31.56 | 32.54 | 31.30 | 32.43 | 461,401 | +0.80(+2.53%) |
Sep 04, 2018 | 31.77 | 31.79 | 31.23 | 31.63 | 367,813 | -0.18(-0.57%) |
Aug 31, 2018 | 31.81 | 31.81 | 31.81 | 0 | -0.07(-0.23%) | |
Aug 30, 2018 | 31.92 | 32.32 | 31.74 | 31.88 | 329,216 | +0.05(+0.16%) |
Aug 29, 2018 | 31.58 | 32.12 | 31.23 | 31.83 | 350,208 | +0.28(+0.90%) |
Aug 28, 2018 | 32.22 | 32.29 | 31.44 | 31.55 | 286,899 | -0.53(-1.66%) |
Aug 27, 2018 | 32.33 | 32.68 | 32.05 | 32.08 | 287,448 | -0.11(-0.33%) |
Aug 24, 2018 | 31.97 | 32.29 | 31.80 | 32.19 | 333,266 | +0.28(+0.89%) |
Aug 23, 2018 | 32.37 | 32.49 | 31.80 | 31.90 | 368,489 | -0.53(-1.64%) |
Aug 22, 2018 | 33.08 | 33.39 | 32.26 | 32.44 | 471,441 | -0.64(-1.93%) |
Aug 21, 2018 | 32.97 | 33.50 | 32.97 | 33.08 | 482,093 | +0.18(+0.54%) |
Aug 20, 2018 | 32.79 | 33.32 | 32.74 | 32.90 | 489,426 | +0.36(+1.09%) |
Aug 17, 2018 | 32.19 | 32.79 | 32.12 | 32.54 | 461,056 | +0.36(+1.10%) |
Aug 16, 2018 | 31.48 | 32.19 | 31.33 | 32.19 | 548,240 | +0.92(+2.95%) |
Aug 15, 2018 | 31.30 | 31.37 | 30.94 | 31.26 | 322,313 | -0.28(-0.90%) |
Aug 14, 2018 | 30.94 | 31.97 | 30.94 | 31.55 | 562,898 | +0.75(+2.42%) |
Aug 13, 2018 | 31.16 | 31.65 | 30.59 | 30.80 | 732,763 | -0.18(-0.57%) |
Aug 10, 2018 | 31.23 | 31.23 | 30.34 | 30.98 | 599,823 | -0.36(-1.13%) |
Aug 09, 2018 | 31.19 | 31.58 | 31.02 | 31.33 | 535,776 | +0.07(+0.23%) |
Aug 08, 2018 | 31.23 | 31.37 | 30.94 | 31.26 | 634,301 | +0.00(+0.00%) |
Aug 07, 2018 | 31.65 | 32.37 | 31.02 | 31.26 | 753,785 | -0.43(-1.35%) |
Aug 06, 2018 | 31.55 | 32.08 | 28.89 | 31.69 | 1,848,170 | +0.43(+1.36%) |
Aug 03, 2018 | 31.02 | 31.51 | 30.66 | 31.26 | 803,893 | +0.39(+1.27%) |
Aug 02, 2018 | 30.30 | 30.94 | 30.10 | 30.87 | 313,622 | +0.60(+2.00%) |
Aug 01, 2018 | 30.91 | 30.91 | 29.84 | 30.27 | 447,437 | -0.46(-1.50%) |
Jul 31, 2018 | 30.52 | 30.94 | 30.38 | 30.73 | 400,043 | +0.25(+0.82%) |
Jul 30, 2018 | 30.62 | 30.87 | 30.36 | 30.48 | 569,891 | -0.04(-0.12%) |
Jul 27, 2018 | 30.77 | 31.05 | 30.34 | 30.52 | 519,743 | -0.28(-0.92%) |
Jul 26, 2018 | 30.30 | 30.93 | 30.22 | 30.80 | 432,360 | +0.46(+1.52%) |
Jul 25, 2018 | 30.77 | 30.80 | 29.88 | 30.34 | 813,764 | -0.43(-1.39%) |
Jul 24, 2018 | 30.94 | 30.94 | 30.30 | 30.77 | 664,862 | -0.07(-0.23%) |
Jul 23, 2018 | 31.19 | 31.30 | 30.76 | 30.84 | 403,797 | -0.39(-1.25%) |
Jul 20, 2018 | 32.58 | 32.61 | 31.19 | 31.23 | 528,841 | -1.42(-4.35%) |
Jul 19, 2018 | 31.97 | 32.72 | 31.80 | 32.65 | 569,995 | +0.57(+1.77%) |
Jul 18, 2018 | 32.76 | 32.76 | 31.92 | 32.08 | 709,456 | -0.75(-2.27%) |
Jul 17, 2018 | 32.90 | 33.32 | 32.37 | 32.83 | 694,566 | -0.18(-0.54%) |
Jul 16, 2018 | 32.72 | 33.29 | 32.54 | 33.00 | 565,860 | +0.60(+1.86%) |
Jul 13, 2018 | 32.22 | 32.93 | 31.97 | 32.40 | 320,010 | +0.18(+0.55%) |
Jul 12, 2018 | 32.44 | 32.45 | 31.97 | 32.22 | 393,068 | +0.00(+0.00%) |
Jul 11, 2018 | 31.90 | 32.51 | 31.76 | 32.22 | 359,235 | +0.14(+0.44%) |
Jul 10, 2018 | 32.65 | 32.79 | 31.90 | 32.08 | 300,509 | -0.53(-1.63%) |
Jul 09, 2018 | 32.29 | 32.65 | 32.15 | 32.61 | 272,034 | +0.50(+1.55%) |
Jul 06, 2018 | 31.97 | 32.54 | 31.87 | 32.12 | 329,597 | +0.04(+0.11%) |
Jul 05, 2018 | 31.94 | 32.12 | 31.48 | 32.08 | 429,324 | +0.21(+0.67%) |
Jul 03, 2018 | 31.87 | 31.87 | 31.87 | 0 | -0.25(-0.77%) |