Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 31.32 | 31.60 | 31.07 | 31.46 | 105,300 | +0.13(+0.41%) |
Sep 27, 2018 | 31.27 | 31.83 | 31.01 | 31.33 | 132,271 | +0.45(+1.46%) |
Sep 26, 2018 | 30.28 | 31.52 | 30.28 | 30.88 | 158,435 | +0.60(+1.98%) |
Sep 25, 2018 | 29.74 | 30.40 | 29.68 | 30.28 | 131,987 | +0.57(+1.92%) |
Sep 24, 2018 | 29.80 | 29.80 | 29.00 | 29.71 | 179,230 | -0.10(-0.34%) |
Sep 21, 2018 | 30.46 | 30.64 | 29.71 | 29.81 | 282,100 | -0.66(-2.17%) |
Sep 20, 2018 | 31.28 | 31.40 | 30.34 | 30.47 | 147,512 | -0.79(-2.53%) |
Sep 19, 2018 | 31.31 | 31.50 | 30.75 | 31.26 | 215,528 | -0.03(-0.10%) |
Sep 18, 2018 | 31.42 | 31.93 | 31.23 | 31.29 | 196,749 | -0.04(-0.13%) |
Sep 17, 2018 | 31.70 | 31.97 | 30.40 | 31.33 | 204,444 | -0.37(-1.17%) |
Sep 14, 2018 | 32.26 | 32.53 | 31.48 | 31.70 | 156,700 | -0.67(-2.07%) |
Sep 13, 2018 | 32.82 | 32.97 | 32.20 | 32.37 | 117,719 | -0.33(-1.01%) |
Sep 12, 2018 | 32.61 | 33.15 | 32.07 | 32.70 | 186,348 | +0.17(+0.52%) |
Sep 11, 2018 | 32.48 | 32.87 | 32.02 | 32.53 | 236,988 | +0.03(+0.09%) |
Sep 10, 2018 | 33.00 | 33.05 | 31.87 | 32.50 | 257,782 | -0.64(-1.93%) |
Sep 07, 2018 | 31.93 | 33.44 | 31.40 | 33.14 | 265,300 | +1.12(+3.50%) |
Sep 06, 2018 | 35.30 | 35.67 | 31.84 | 32.02 | 632,787 | -2.19(-6.40%) |
Sep 05, 2018 | 30.90 | 34.25 | 30.20 | 34.21 | 851,247 | +4.02(+13.32%) |
Sep 04, 2018 | 28.95 | 30.21 | 28.90 | 30.19 | 480,624 | +1.25(+4.32%) |
Aug 31, 2018 | 28.94 | 28.94 | 28.94 | 0 | +0.75(+2.66%) | |
Aug 30, 2018 | 28.16 | 28.49 | 27.95 | 28.19 | 100,982 | +0.08(+0.28%) |
Aug 29, 2018 | 28.25 | 28.25 | 27.56 | 28.11 | 137,148 | +0.01(+0.04%) |
Aug 28, 2018 | 27.66 | 28.11 | 27.56 | 28.10 | 113,336 | +0.42(+1.52%) |
Aug 27, 2018 | 28.26 | 28.29 | 27.45 | 27.68 | 177,309 | -0.59(-2.09%) |
Aug 24, 2018 | 28.66 | 28.70 | 28.03 | 28.27 | 119,500 | -0.41(-1.43%) |
Aug 23, 2018 | 27.15 | 28.70 | 27.00 | 28.68 | 167,538 | +0.07(+0.24%) |
Aug 22, 2018 | 29.03 | 29.40 | 28.47 | 28.61 | 140,090 | -0.54(-1.85%) |
Aug 21, 2018 | 29.25 | 29.79 | 29.07 | 29.15 | 190,293 | +0.02(+0.07%) |
Aug 20, 2018 | 28.36 | 29.15 | 28.27 | 29.13 | 235,271 | +0.80(+2.82%) |
Aug 17, 2018 | 27.80 | 28.41 | 27.69 | 28.33 | 286,200 | +0.67(+2.42%) |
Aug 16, 2018 | 26.83 | 27.71 | 26.45 | 27.66 | 325,947 | +0.92(+3.44%) |
Aug 15, 2018 | 26.75 | 26.75 | 26.02 | 26.74 | 184,560 | -0.09(-0.34%) |
Aug 14, 2018 | 25.46 | 26.84 | 25.46 | 26.83 | 231,203 | +1.50(+5.92%) |
Aug 13, 2018 | 25.40 | 25.62 | 24.93 | 25.33 | 144,903 | -0.15(-0.59%) |
Aug 10, 2018 | 24.95 | 25.59 | 24.88 | 25.48 | 196,000 | +0.85(+3.45%) |
Aug 09, 2018 | 24.40 | 24.85 | 24.35 | 24.63 | 87,875 | +0.24(+0.98%) |
Aug 08, 2018 | 24.00 | 24.61 | 23.91 | 24.39 | 88,599 | +0.43(+1.79%) |
Aug 07, 2018 | 23.62 | 23.98 | 23.62 | 23.96 | 71,301 | +0.36(+1.53%) |
Aug 06, 2018 | 23.59 | 23.96 | 23.38 | 23.60 | 72,287 | -0.03(-0.13%) |
Aug 03, 2018 | 23.36 | 23.65 | 23.23 | 23.63 | 53,200 | +0.32(+1.37%) |
Aug 02, 2018 | 22.80 | 23.42 | 22.65 | 23.31 | 93,903 | +0.46(+2.01%) |
Aug 01, 2018 | 22.96 | 23.14 | 22.66 | 22.85 | 106,723 | -0.17(-0.74%) |
Jul 31, 2018 | 23.07 | 23.45 | 22.64 | 23.02 | 114,359 | -0.02(-0.09%) |
Jul 30, 2018 | 23.14 | 23.25 | 22.75 | 23.04 | 85,352 | -0.12(-0.52%) |
Jul 27, 2018 | 24.32 | 24.32 | 23.11 | 23.16 | 148,700 | -1.12(-4.61%) |
Jul 26, 2018 | 24.84 | 24.96 | 24.14 | 24.28 | 97,697 | -0.43(-1.74%) |
Jul 25, 2018 | 24.26 | 24.99 | 24.01 | 24.71 | 159,089 | +0.24(+0.98%) |
Jul 24, 2018 | 25.40 | 25.84 | 24.40 | 24.47 | 261,830 | -0.75(-2.97%) |
Jul 23, 2018 | 25.03 | 25.33 | 24.93 | 25.22 | 97,622 | +0.20(+0.80%) |
Jul 20, 2018 | 24.94 | 25.08 | 24.85 | 25.02 | 137,419 | +0.06(+0.24%) |
Jul 19, 2018 | 24.42 | 25.09 | 24.10 | 24.96 | 106,711 | +0.51(+2.09%) |
Jul 18, 2018 | 24.41 | 24.46 | 24.03 | 24.45 | 81,865 | +0.09(+0.37%) |
Jul 17, 2018 | 24.28 | 24.58 | 24.22 | 24.36 | 116,501 | +0.00(+0.00%) |
Jul 16, 2018 | 24.45 | 24.53 | 24.16 | 24.36 | 141,200 | -0.06(-0.25%) |
Jul 13, 2018 | 24.53 | 24.63 | 24.31 | 24.42 | 63,310 | -0.06(-0.25%) |
Jul 12, 2018 | 24.71 | 23.98 | 24.48 | 133,786 | +0.09(+0.37%) | |
Jul 11, 2018 | 23.99 | 24.65 | 23.72 | 24.39 | 172,158 | +0.23(+0.95%) |
Jul 10, 2018 | 24.40 | 24.54 | 24.02 | 24.16 | 154,840 | -0.05(-0.21%) |
Jul 09, 2018 | 24.56 | 24.80 | 24.07 | 24.21 | 210,343 | -0.55(-2.22%) |
Jul 06, 2018 | 24.69 | 25.39 | 24.40 | 24.76 | 200,947 | +0.07(+0.28%) |
Jul 05, 2018 | 24.85 | 24.85 | 24.30 | 24.69 | 184,165 | -0.11(-0.44%) |
Jul 03, 2018 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) |