Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 32.36 | 32.80 | 32.36 | 32.50 | 227,993 | +0.12(+0.38%) |
Sep 27, 2018 | 32.19 | 32.89 | 31.61 | 32.38 | 291,016 | +0.25(+0.77%) |
Sep 26, 2018 | 32.37 | 32.46 | 31.82 | 32.13 | 270,372 | +0.04(+0.12%) |
Sep 25, 2018 | 31.95 | 33.23 | 30.66 | 32.09 | 246,635 | +0.23(+0.72%) |
Sep 24, 2018 | 32.69 | 32.94 | 31.83 | 31.86 | 262,360 | -0.78(-2.38%) |
Sep 21, 2018 | 32.54 | 32.80 | 32.03 | 32.64 | 873,837 | +0.26(+0.80%) |
Sep 20, 2018 | 32.15 | 32.42 | 31.96 | 32.38 | 345,545 | +0.31(+0.96%) |
Sep 19, 2018 | 32.54 | 33.00 | 31.77 | 32.07 | 375,854 | -0.61(-1.87%) |
Sep 18, 2018 | 31.75 | 32.86 | 31.75 | 32.68 | 523,703 | +0.84(+2.65%) |
Sep 17, 2018 | 32.06 | 32.19 | 31.34 | 31.84 | 657,829 | -0.37(-1.16%) |
Sep 14, 2018 | 32.93 | 33.38 | 31.83 | 32.21 | 532,159 | -0.58(-1.78%) |
Sep 13, 2018 | 34.34 | 34.60 | 32.72 | 32.80 | 543,608 | -1.35(-3.95%) |
Sep 12, 2018 | 33.30 | 34.31 | 33.30 | 34.15 | 462,539 | +0.76(+2.26%) |
Sep 11, 2018 | 34.36 | 35.09 | 32.58 | 33.39 | 961,563 | -1.05(-3.06%) |
Sep 10, 2018 | 35.57 | 36.52 | 34.40 | 34.44 | 509,087 | -0.93(-2.62%) |
Sep 07, 2018 | 35.02 | 35.96 | 34.82 | 35.37 | 380,965 | +0.00(+0.00%) |
Sep 06, 2018 | 34.98 | 35.38 | 34.76 | 35.37 | 372,934 | +0.35(+1.01%) |
Sep 05, 2018 | 34.26 | 35.20 | 34.13 | 35.02 | 253,857 | +0.69(+2.01%) |
Sep 04, 2018 | 34.32 | 34.45 | 33.84 | 34.33 | 216,290 | +0.10(+0.28%) |
Aug 31, 2018 | 34.23 | 34.23 | 34.23 | 0 | +0.55(+1.62%) | |
Aug 30, 2018 | 33.11 | 33.72 | 32.84 | 33.69 | 403,589 | +0.51(+1.53%) |
Aug 29, 2018 | 32.86 | 33.48 | 32.54 | 33.18 | 510,347 | +0.19(+0.58%) |
Aug 28, 2018 | 33.80 | 34.12 | 32.81 | 32.99 | 633,857 | -0.81(-2.41%) |
Aug 27, 2018 | 33.97 | 34.35 | 33.72 | 33.80 | 384,088 | -0.11(-0.34%) |
Aug 24, 2018 | 33.26 | 34.06 | 33.00 | 33.92 | 669,251 | +0.72(+2.16%) |
Aug 23, 2018 | 33.10 | 33.63 | 32.46 | 33.20 | 672,530 | +0.23(+0.69%) |
Aug 22, 2018 | 33.11 | 33.56 | 32.65 | 32.97 | 495,544 | -0.23(-0.69%) |
Aug 21, 2018 | 32.64 | 33.47 | 32.54 | 33.20 | 383,878 | +0.72(+2.20%) |
Aug 20, 2018 | 32.18 | 32.72 | 31.67 | 32.49 | 436,528 | +0.41(+1.28%) |
Aug 17, 2018 | 31.87 | 32.29 | 31.54 | 32.08 | 318,750 | +0.11(+0.36%) |
Aug 16, 2018 | 32.12 | 32.63 | 31.75 | 31.96 | 483,007 | -0.02(-0.06%) |
Aug 15, 2018 | 31.37 | 32.04 | 30.93 | 31.98 | 373,753 | +0.35(+1.12%) |
Aug 14, 2018 | 30.21 | 31.70 | 30.07 | 31.63 | 641,768 | +1.41(+4.67%) |
Aug 13, 2018 | 30.26 | 30.91 | 30.13 | 30.21 | 574,175 | +0.11(+0.38%) |
Aug 10, 2018 | 29.40 | 30.21 | 28.83 | 30.10 | 359,302 | +0.44(+1.48%) |
Aug 09, 2018 | 27.86 | 30.25 | 27.86 | 29.66 | 647,044 | +1.93(+6.95%) |
Aug 08, 2018 | 27.67 | 28.47 | 27.15 | 27.73 | 970,813 | +0.74(+2.76%) |
Aug 07, 2018 | 24.61 | 27.77 | 24.54 | 26.99 | 833,874 | +3.00(+12.49%) |
Aug 06, 2018 | 23.54 | 24.07 | 22.93 | 23.99 | 708,696 | +0.60(+2.57%) |
Aug 03, 2018 | 23.18 | 23.44 | 23.07 | 23.39 | 300,413 | +0.16(+0.70%) |
Aug 02, 2018 | 22.69 | 23.34 | 22.69 | 23.23 | 254,044 | +0.52(+2.31%) |
Aug 01, 2018 | 23.04 | 23.21 | 22.62 | 22.70 | 307,481 | -0.37(-1.61%) |
Jul 31, 2018 | 23.22 | 23.42 | 22.89 | 23.08 | 213,956 | -0.12(-0.53%) |
Jul 30, 2018 | 22.79 | 23.44 | 22.54 | 23.20 | 246,754 | +0.35(+1.55%) |
Jul 27, 2018 | 23.69 | 23.69 | 22.75 | 22.85 | 301,356 | -0.78(-3.31%) |
Jul 26, 2018 | 23.17 | 24.02 | 23.17 | 23.63 | 524,758 | +0.42(+1.81%) |
Jul 25, 2018 | 22.82 | 23.33 | 22.57 | 23.21 | 311,164 | +0.40(+1.76%) |
Jul 24, 2018 | 23.09 | 23.09 | 22.63 | 22.81 | 223,694 | -0.29(-1.24%) |
Jul 23, 2018 | 23.23 | 23.51 | 22.88 | 23.10 | 448,733 | -0.12(-0.53%) |
Jul 20, 2018 | 23.00 | 23.31 | 22.93 | 23.22 | 265,232 | +0.16(+0.70%) |
Jul 19, 2018 | 22.79 | 23.17 | 22.67 | 23.06 | 469,373 | +0.20(+0.88%) |
Jul 18, 2018 | 22.49 | 22.87 | 22.46 | 22.86 | 627,448 | +0.31(+1.35%) |
Jul 17, 2018 | 22.34 | 22.67 | 22.34 | 22.55 | 199,870 | +0.18(+0.81%) |
Jul 16, 2018 | 22.51 | 22.62 | 22.28 | 22.37 | 251,256 | -0.05(-0.21%) |
Jul 13, 2018 | 22.24 | 22.65 | 22.24 | 22.42 | 247,732 | +0.11(+0.47%) |
Jul 12, 2018 | 22.81 | 23.17 | 22.28 | 22.31 | 274,970 | -0.45(-1.97%) |
Jul 11, 2018 | 22.96 | 23.21 | 22.48 | 22.76 | 572,512 | -0.13(-0.58%) |
Jul 10, 2018 | 22.99 | 23.04 | 22.63 | 22.89 | 429,045 | +0.03(+0.13%) |
Jul 09, 2018 | 22.72 | 23.00 | 22.72 | 22.87 | 490,580 | +0.21(+0.93%) |
Jul 06, 2018 | 22.35 | 22.68 | 22.35 | 22.66 | 229,579 | +0.36(+1.63%) |
Jul 05, 2018 | 21.99 | 22.57 | 21.92 | 22.29 | 526,765 | +0.56(+2.59%) |
Jul 03, 2018 | 21.73 | 21.73 | 21.73 | 0 | +0.18(+0.84%) |