Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 27.09 | 27.41 | 26.62 | 26.73 | 635,460 | -0.47(-1.74%) |
Sep 27, 2018 | 27.38 | 27.82 | 27.00 | 27.20 | 504,592 | -0.22(-0.79%) |
Sep 26, 2018 | 27.71 | 28.18 | 27.27 | 27.42 | 577,053 | -0.22(-0.79%) |
Sep 25, 2018 | 28.11 | 28.29 | 27.49 | 27.63 | 435,450 | -0.36(-1.30%) |
Sep 24, 2018 | 27.71 | 28.14 | 27.56 | 28.00 | 789,772 | +0.29(+1.05%) |
Sep 21, 2018 | 28.58 | 28.58 | 27.34 | 27.71 | 1,627,550 | -0.87(-3.05%) |
Sep 20, 2018 | 28.90 | 29.05 | 27.96 | 28.58 | 982,737 | -0.18(-0.63%) |
Sep 19, 2018 | 29.81 | 29.92 | 28.03 | 28.76 | 1,087,404 | -1.02(-3.41%) |
Sep 18, 2018 | 30.07 | 30.28 | 29.56 | 29.78 | 1,324,675 | -0.29(-0.97%) |
Sep 17, 2018 | 31.63 | 31.68 | 29.96 | 30.07 | 791,995 | -1.53(-4.83%) |
Sep 14, 2018 | 31.66 | 32.03 | 31.36 | 31.59 | 359,658 | -0.04(-0.11%) |
Sep 13, 2018 | 32.83 | 32.84 | 31.56 | 31.63 | 865,020 | -1.09(-3.33%) |
Sep 12, 2018 | 31.70 | 33.44 | 31.63 | 32.72 | 854,196 | +1.05(+3.33%) |
Sep 11, 2018 | 31.63 | 31.85 | 31.23 | 31.66 | 336,761 | +0.15(+0.46%) |
Sep 10, 2018 | 30.57 | 31.52 | 30.21 | 31.52 | 606,795 | +0.98(+3.21%) |
Sep 07, 2018 | 31.48 | 31.48 | 30.21 | 30.54 | 846,133 | -1.02(-3.22%) |
Sep 06, 2018 | 32.43 | 32.54 | 31.45 | 31.56 | 459,256 | -0.80(-2.47%) |
Sep 05, 2018 | 31.48 | 32.46 | 31.23 | 32.35 | 462,470 | +0.80(+2.53%) |
Sep 04, 2018 | 31.70 | 31.71 | 31.16 | 31.56 | 368,666 | -0.18(-0.57%) |
Aug 31, 2018 | 31.74 | 31.74 | 31.74 | 0 | -0.07(-0.23%) | |
Aug 30, 2018 | 31.85 | 32.25 | 31.66 | 31.81 | 329,979 | +0.05(+0.16%) |
Aug 29, 2018 | 31.51 | 32.04 | 31.16 | 31.76 | 351,020 | +0.28(+0.90%) |
Aug 28, 2018 | 32.15 | 32.22 | 31.37 | 31.48 | 287,564 | -0.53(-1.66%) |
Aug 27, 2018 | 32.25 | 32.61 | 31.97 | 32.01 | 288,114 | -0.11(-0.33%) |
Aug 24, 2018 | 31.90 | 32.22 | 31.72 | 32.11 | 334,038 | +0.28(+0.89%) |
Aug 23, 2018 | 32.29 | 32.41 | 31.72 | 31.83 | 369,342 | -0.53(-1.64%) |
Aug 22, 2018 | 33.00 | 33.31 | 32.18 | 32.36 | 472,533 | -0.64(-1.93%) |
Aug 21, 2018 | 32.89 | 33.42 | 32.89 | 33.00 | 483,210 | +0.18(+0.54%) |
Aug 20, 2018 | 32.72 | 33.24 | 32.66 | 32.82 | 490,560 | +0.35(+1.09%) |
Aug 17, 2018 | 32.11 | 32.72 | 32.04 | 32.47 | 462,124 | +0.35(+1.10%) |
Aug 16, 2018 | 31.40 | 32.11 | 31.26 | 32.11 | 549,510 | +0.92(+2.95%) |
Aug 15, 2018 | 31.23 | 31.30 | 30.87 | 31.19 | 323,059 | -0.28(-0.90%) |
Aug 14, 2018 | 30.87 | 31.90 | 30.87 | 31.48 | 564,202 | +0.74(+2.42%) |
Aug 13, 2018 | 31.09 | 31.58 | 30.52 | 30.73 | 734,460 | -0.18(-0.57%) |
Aug 10, 2018 | 31.16 | 31.16 | 30.27 | 30.91 | 601,213 | -0.35(-1.13%) |
Aug 09, 2018 | 31.12 | 31.51 | 30.94 | 31.26 | 537,018 | +0.07(+0.23%) |
Aug 08, 2018 | 31.16 | 31.30 | 30.87 | 31.19 | 635,771 | +0.00(+0.00%) |
Aug 07, 2018 | 31.58 | 32.29 | 30.94 | 31.19 | 755,531 | -0.43(-1.35%) |
Aug 06, 2018 | 31.48 | 32.01 | 28.82 | 31.62 | 1,852,453 | +0.43(+1.36%) |
Aug 03, 2018 | 30.94 | 31.44 | 30.59 | 31.19 | 805,755 | +0.39(+1.27%) |
Aug 02, 2018 | 30.23 | 30.87 | 30.03 | 30.80 | 314,349 | +0.60(+2.00%) |
Aug 01, 2018 | 30.84 | 30.84 | 29.77 | 30.20 | 448,474 | -0.46(-1.50%) |
Jul 31, 2018 | 30.45 | 30.87 | 30.31 | 30.66 | 400,970 | +0.25(+0.82%) |
Jul 30, 2018 | 30.55 | 30.80 | 30.29 | 30.41 | 571,212 | -0.04(-0.12%) |
Jul 27, 2018 | 30.70 | 30.98 | 30.27 | 30.45 | 520,948 | -0.28(-0.92%) |
Jul 26, 2018 | 30.23 | 30.85 | 30.15 | 30.73 | 433,361 | +0.46(+1.52%) |
Jul 25, 2018 | 30.70 | 30.73 | 29.81 | 30.27 | 815,650 | -0.43(-1.39%) |
Jul 24, 2018 | 30.87 | 30.87 | 30.23 | 30.70 | 666,403 | -0.07(-0.23%) |
Jul 23, 2018 | 31.12 | 31.23 | 30.69 | 30.77 | 404,732 | -0.39(-1.25%) |
Jul 20, 2018 | 32.50 | 32.53 | 31.12 | 31.16 | 530,066 | -1.42(-4.35%) |
Jul 19, 2018 | 31.90 | 32.64 | 31.72 | 32.57 | 571,316 | +0.57(+1.77%) |
Jul 18, 2018 | 32.68 | 32.68 | 31.85 | 32.01 | 711,100 | -0.74(-2.27%) |
Jul 17, 2018 | 32.82 | 33.25 | 32.29 | 32.75 | 696,176 | -0.18(-0.54%) |
Jul 16, 2018 | 32.64 | 33.21 | 32.47 | 32.93 | 567,172 | +0.60(+1.86%) |
Jul 13, 2018 | 32.15 | 32.86 | 31.90 | 32.33 | 320,752 | +0.18(+0.55%) |
Jul 12, 2018 | 32.36 | 32.38 | 31.90 | 32.15 | 393,979 | +0.00(+0.00%) |
Jul 11, 2018 | 31.83 | 32.43 | 31.69 | 32.15 | 360,067 | +0.14(+0.44%) |
Jul 10, 2018 | 32.57 | 32.72 | 31.83 | 32.01 | 301,206 | -0.53(-1.63%) |
Jul 09, 2018 | 32.22 | 32.57 | 32.08 | 32.54 | 272,664 | +0.50(+1.55%) |
Jul 06, 2018 | 31.90 | 32.47 | 31.79 | 32.04 | 330,361 | +0.04(+0.11%) |
Jul 05, 2018 | 31.86 | 32.04 | 31.40 | 32.01 | 430,319 | +0.21(+0.67%) |
Jul 03, 2018 | 31.79 | 31.79 | 31.79 | 0 | -0.25(-0.77%) |