Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 25.07 | 25.28 | 23.98 | 24.08 | 560,176 | -1.10(-4.37%) |
Sep 27, 2018 | 25.70 | 25.74 | 25.03 | 25.18 | 536,366 | -0.55(-2.14%) |
Sep 26, 2018 | 25.35 | 25.75 | 24.87 | 25.73 | 812,468 | +0.31(+1.22%) |
Sep 25, 2018 | 26.11 | 26.34 | 25.40 | 25.42 | 617,308 | -0.67(-2.57%) |
Sep 24, 2018 | 26.06 | 26.81 | 26.06 | 26.09 | 455,071 | -0.19(-0.72%) |
Sep 21, 2018 | 25.87 | 26.35 | 25.80 | 26.28 | 670,839 | +0.37(+1.43%) |
Sep 20, 2018 | 26.58 | 26.78 | 25.69 | 25.91 | 550,400 | -0.67(-2.52%) |
Sep 19, 2018 | 27.75 | 27.75 | 25.96 | 26.58 | 748,535 | -1.71(-6.04%) |
Sep 18, 2018 | 29.75 | 29.75 | 27.78 | 28.29 | 496,731 | -1.45(-4.88%) |
Sep 17, 2018 | 29.62 | 30.22 | 29.49 | 29.74 | 242,110 | +0.03(+0.10%) |
Sep 14, 2018 | 30.47 | 30.50 | 29.48 | 29.71 | 247,022 | -0.78(-2.56%) |
Sep 13, 2018 | 30.78 | 30.85 | 30.44 | 30.49 | 127,435 | -0.26(-0.85%) |
Sep 12, 2018 | 30.72 | 30.96 | 30.60 | 30.75 | 181,730 | +0.00(+0.00%) |
Sep 11, 2018 | 29.90 | 30.79 | 29.50 | 30.75 | 127,456 | +0.78(+2.60%) |
Sep 10, 2018 | 30.03 | 30.20 | 29.63 | 29.97 | 187,891 | +0.01(+0.03%) |
Sep 07, 2018 | 29.59 | 30.14 | 29.59 | 29.96 | 139,259 | +0.24(+0.81%) |
Sep 06, 2018 | 30.23 | 30.36 | 29.64 | 29.72 | 205,125 | -0.56(-1.85%) |
Sep 05, 2018 | 29.98 | 30.33 | 29.28 | 30.28 | 190,275 | +0.22(+0.73%) |
Sep 04, 2018 | 29.94 | 30.17 | 29.23 | 30.06 | 222,271 | -0.03(-0.10%) |
Aug 31, 2018 | 30.09 | 30.09 | 30.09 | 0 | -0.21(-0.69%) | |
Aug 30, 2018 | 30.47 | 30.80 | 30.16 | 30.30 | 126,163 | -0.21(-0.69%) |
Aug 29, 2018 | 30.92 | 31.01 | 30.50 | 30.51 | 132,765 | -0.41(-1.33%) |
Aug 28, 2018 | 30.75 | 31.08 | 30.49 | 30.92 | 128,170 | +0.19(+0.62%) |
Aug 27, 2018 | 30.46 | 31.20 | 30.41 | 30.73 | 223,684 | +0.37(+1.22%) |
Aug 24, 2018 | 30.55 | 30.79 | 30.33 | 30.36 | 182,285 | -0.15(-0.49%) |
Aug 23, 2018 | 30.93 | 31.00 | 30.14 | 30.51 | 266,376 | -0.44(-1.42%) |
Aug 22, 2018 | 31.26 | 31.36 | 30.76 | 30.95 | 186,412 | -0.41(-1.31%) |
Aug 21, 2018 | 31.67 | 31.96 | 31.30 | 31.36 | 284,777 | -0.31(-0.98%) |
Aug 20, 2018 | 31.34 | 32.32 | 31.34 | 31.67 | 285,100 | +0.32(+1.02%) |
Aug 17, 2018 | 30.77 | 31.39 | 30.29 | 31.35 | 426,422 | +0.45(+1.46%) |
Aug 16, 2018 | 29.67 | 30.97 | 29.65 | 30.90 | 501,804 | +1.40(+4.75%) |
Aug 15, 2018 | 28.98 | 29.86 | 28.93 | 29.50 | 359,699 | +0.52(+1.79%) |
Aug 14, 2018 | 28.55 | 29.27 | 28.55 | 28.98 | 559,210 | +0.52(+1.83%) |
Aug 13, 2018 | 28.20 | 29.10 | 28.20 | 28.46 | 249,412 | +0.26(+0.92%) |
Aug 10, 2018 | 27.37 | 28.53 | 27.37 | 28.20 | 323,401 | +0.70(+2.55%) |
Aug 09, 2018 | 27.33 | 27.78 | 27.33 | 27.50 | 230,797 | +0.00(+0.00%) |
Aug 08, 2018 | 27.13 | 27.68 | 27.03 | 27.50 | 406,059 | +0.36(+1.33%) |
Aug 07, 2018 | 27.70 | 28.10 | 26.89 | 27.14 | 836,768 | -0.59(-2.13%) |
Aug 03, 2018 | 27.73 | 27.73 | 27.73 | 0 | -0.52(-1.84%) | |
Aug 02, 2018 | 27.78 | 28.42 | 27.76 | 28.25 | 355,530 | +0.32(+1.15%) |
Aug 01, 2018 | 28.52 | 28.67 | 27.69 | 27.93 | 470,121 | -0.59(-2.07%) |
Jul 31, 2018 | 27.62 | 28.65 | 27.62 | 28.52 | 1,016,166 | +0.90(+3.26%) |
Jul 30, 2018 | 29.38 | 29.44 | 27.57 | 27.62 | 583,254 | -1.65(-5.64%) |
Jul 27, 2018 | 29.59 | 29.92 | 28.86 | 29.27 | 489,077 | -0.24(-0.81%) |
Jul 26, 2018 | 29.68 | 30.00 | 28.64 | 29.51 | 571,844 | +1.26(+4.46%) |
Jul 25, 2018 | 28.75 | 29.08 | 28.20 | 28.25 | 207,113 | -0.47(-1.64%) |
Jul 24, 2018 | 28.65 | 28.95 | 28.47 | 28.72 | 359,265 | +0.08(+0.28%) |
Jul 23, 2018 | 29.40 | 29.62 | 28.60 | 28.64 | 318,643 | -0.74(-2.52%) |
Jul 20, 2018 | 31.25 | 31.41 | 29.04 | 29.38 | 477,031 | -1.51(-4.89%) |
Jul 19, 2018 | 31.60 | 32.28 | 30.64 | 30.89 | 202,020 | -1.01(-3.17%) |
Jul 18, 2018 | 33.19 | 33.20 | 31.31 | 31.90 | 451,729 | -1.28(-3.86%) |
Jul 17, 2018 | 32.15 | 33.74 | 32.14 | 33.18 | 315,858 | +0.89(+2.76%) |
Jul 16, 2018 | 31.92 | 32.50 | 31.77 | 32.29 | 151,580 | +0.45(+1.41%) |
Jul 13, 2018 | 31.44 | 32.22 | 31.44 | 31.84 | 212,910 | +0.49(+1.56%) |
Jul 12, 2018 | 30.78 | 31.40 | 30.77 | 31.35 | 152,329 | +0.61(+1.98%) |
Jul 11, 2018 | 31.50 | 31.50 | 30.36 | 30.74 | 236,705 | -0.94(-2.97%) |
Jul 10, 2018 | 31.80 | 31.80 | 31.22 | 31.68 | 160,093 | -0.01(-0.03%) |
Jul 09, 2018 | 31.24 | 31.86 | 31.24 | 31.69 | 127,468 | +0.55(+1.77%) |
Jul 06, 2018 | 30.96 | 31.38 | 30.83 | 31.14 | 232,267 | +0.14(+0.45%) |
Jul 05, 2018 | 31.38 | 31.38 | 30.75 | 31.00 | 278,067 | -0.37(-1.18%) |
Jul 04, 2018 | 31.74 | 31.81 | 31.23 | 31.37 | 105,116 | -0.23(-0.73%) |