Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 28.69 | 29.30 | 28.30 | 28.62 | 428,300 | -0.16(-0.56%) |
Sep 27, 2018 | 28.33 | 29.21 | 28.04 | 28.78 | 325,889 | +0.30(+1.05%) |
Sep 26, 2018 | 28.67 | 29.01 | 28.29 | 28.48 | 417,535 | -0.19(-0.66%) |
Sep 25, 2018 | 27.31 | 28.80 | 26.44 | 28.67 | 717,669 | +1.58(+5.83%) |
Sep 24, 2018 | 27.10 | 27.69 | 26.36 | 27.09 | 1,115,864 | +0.31(+1.16%) |
Sep 21, 2018 | 31.51 | 31.51 | 26.74 | 26.78 | 2,673,600 | -4.73(-15.01%) |
Sep 20, 2018 | 32.33 | 32.95 | 31.00 | 31.51 | 625,980 | -0.48(-1.50%) |
Sep 19, 2018 | 31.51 | 32.70 | 31.51 | 31.99 | 539,912 | +0.01(+0.03%) |
Sep 18, 2018 | 29.87 | 32.00 | 29.86 | 31.98 | 475,791 | +2.13(+7.14%) |
Sep 17, 2018 | 31.20 | 31.60 | 29.55 | 29.85 | 554,718 | -1.20(-3.86%) |
Sep 14, 2018 | 30.90 | 32.00 | 30.36 | 31.05 | 460,200 | +0.08(+0.26%) |
Sep 13, 2018 | 30.29 | 31.42 | 30.01 | 30.97 | 485,684 | +0.70(+2.31%) |
Sep 12, 2018 | 29.12 | 30.44 | 28.91 | 30.27 | 484,306 | +1.14(+3.91%) |
Sep 11, 2018 | 26.89 | 29.20 | 26.56 | 29.13 | 518,160 | +2.15(+7.97%) |
Sep 10, 2018 | 27.42 | 28.35 | 26.34 | 26.98 | 717,728 | -0.26(-0.95%) |
Sep 07, 2018 | 27.00 | 27.95 | 26.53 | 27.24 | 390,900 | +0.17(+0.63%) |
Sep 06, 2018 | 30.12 | 30.12 | 27.02 | 27.07 | 515,623 | -2.99(-9.95%) |
Sep 05, 2018 | 30.70 | 30.87 | 28.29 | 30.06 | 613,809 | -0.68(-2.21%) |
Sep 04, 2018 | 31.23 | 31.33 | 29.58 | 30.74 | 424,375 | -0.19(-0.61%) |
Aug 31, 2018 | 30.93 | 30.93 | 30.93 | 0 | -0.25(-0.80%) | |
Aug 30, 2018 | 29.95 | 31.48 | 29.81 | 31.18 | 514,521 | +1.03(+3.42%) |
Aug 29, 2018 | 29.91 | 30.40 | 29.36 | 30.15 | 465,876 | +0.26(+0.87%) |
Aug 28, 2018 | 29.62 | 30.00 | 29.06 | 29.89 | 421,484 | +0.27(+0.91%) |
Aug 27, 2018 | 28.81 | 29.93 | 28.53 | 29.62 | 445,783 | +0.88(+3.06%) |
Aug 24, 2018 | 28.97 | 29.27 | 28.34 | 28.74 | 326,300 | +0.17(+0.60%) |
Aug 23, 2018 | 29.13 | 29.32 | 28.16 | 28.57 | 290,170 | -0.37(-1.28%) |
Aug 22, 2018 | 29.21 | 29.82 | 28.63 | 28.94 | 385,992 | -0.34(-1.16%) |
Aug 21, 2018 | 27.60 | 29.40 | 27.60 | 29.28 | 563,658 | +1.54(+5.55%) |
Aug 20, 2018 | 27.98 | 28.20 | 27.26 | 27.74 | 344,424 | -0.13(-0.47%) |
Aug 17, 2018 | 28.12 | 28.29 | 27.22 | 27.87 | 328,300 | -0.13(-0.46%) |
Aug 16, 2018 | 27.27 | 28.79 | 27.27 | 28.00 | 612,464 | +1.02(+3.78%) |
Aug 15, 2018 | 27.90 | 28.18 | 26.65 | 26.98 | 533,293 | -0.92(-3.30%) |
Aug 14, 2018 | 27.72 | 28.71 | 27.61 | 27.90 | 365,736 | +0.20(+0.72%) |
Aug 13, 2018 | 27.66 | 28.26 | 27.27 | 27.70 | 454,920 | +0.03(+0.11%) |
Aug 10, 2018 | 27.45 | 28.68 | 27.39 | 27.67 | 404,600 | +0.18(+0.65%) |
Aug 09, 2018 | 27.00 | 29.36 | 26.59 | 27.49 | 780,264 | +0.55(+2.04%) |
Aug 08, 2018 | 27.98 | 28.39 | 26.93 | 26.94 | 390,865 | -1.23(-4.37%) |
Aug 07, 2018 | 27.49 | 28.44 | 27.42 | 28.17 | 501,574 | +0.84(+3.07%) |
Aug 06, 2018 | 26.23 | 27.38 | 25.95 | 27.33 | 431,213 | +1.29(+4.95%) |
Aug 03, 2018 | 26.74 | 26.97 | 25.76 | 26.04 | 364,200 | -0.52(-1.96%) |
Aug 02, 2018 | 25.20 | 26.62 | 25.00 | 26.56 | 442,663 | +0.78(+3.03%) |
Aug 01, 2018 | 26.45 | 27.97 | 25.38 | 25.78 | 954,237 | -0.84(-3.16%) |
Jul 31, 2018 | 25.71 | 26.93 | 25.26 | 26.62 | 644,659 | +0.83(+3.22%) |
Jul 30, 2018 | 25.99 | 26.85 | 24.80 | 25.79 | 947,986 | -0.59(-2.24%) |
Jul 27, 2018 | 27.51 | 27.56 | 25.16 | 26.38 | 1,045,900 | -1.15(-4.18%) |
Jul 26, 2018 | 28.11 | 28.70 | 26.86 | 27.53 | 621,087 | -0.68(-2.41%) |
Jul 25, 2018 | 28.37 | 29.91 | 28.03 | 28.21 | 813,710 | -0.28(-0.98%) |
Jul 24, 2018 | 30.93 | 31.20 | 28.04 | 28.49 | 907,673 | -1.96(-6.44%) |
Jul 23, 2018 | 31.43 | 31.80 | 30.34 | 30.45 | 527,165 | -1.17(-3.70%) |
Jul 20, 2018 | 31.50 | 32.37 | 31.07 | 31.62 | 513,038 | -0.01(-0.03%) |
Jul 19, 2018 | 31.19 | 31.69 | 30.18 | 31.63 | 405,774 | +0.63(+2.03%) |
Jul 18, 2018 | 31.35 | 31.35 | 30.23 | 31.00 | 428,357 | -0.36(-1.15%) |
Jul 17, 2018 | 29.11 | 31.72 | 29.10 | 31.36 | 671,334 | +2.00(+6.81%) |
Jul 16, 2018 | 32.13 | 32.30 | 29.10 | 29.36 | 1,334,652 | -3.24(-9.94%) |
Jul 13, 2018 | 32.50 | 32.80 | 31.51 | 32.60 | 577,078 | +0.13(+0.40%) |
Jul 12, 2018 | 31.70 | 32.70 | 31.25 | 32.47 | 599,245 | +1.08(+3.44%) |
Jul 11, 2018 | 30.11 | 31.67 | 29.22 | 31.39 | 750,940 | +0.88(+2.88%) |
Jul 10, 2018 | 31.53 | 31.85 | 30.38 | 30.51 | 674,484 | -0.85(-2.71%) |
Jul 09, 2018 | 31.71 | 31.75 | 30.85 | 31.36 | 843,634 | -0.08(-0.25%) |
Jul 06, 2018 | 29.92 | 31.52 | 29.68 | 31.44 | 854,214 | +1.78(+6.00%) |
Jul 05, 2018 | 29.98 | 30.00 | 28.66 | 29.66 | 610,422 | +0.09(+0.30%) |
Jul 03, 2018 | 29.57 | 29.57 | 29.57 | 0 | +0.84(+2.92%) |