Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 22.35 | 22.59 | 22.05 | 22.10 | 768,020 | -0.36(-1.59%) |
Sep 27, 2018 | 22.67 | 22.83 | 22.42 | 22.45 | 824,241 | -0.26(-1.13%) |
Sep 26, 2018 | 22.85 | 23.00 | 22.68 | 22.71 | 552,113 | -0.07(-0.33%) |
Sep 25, 2018 | 22.85 | 22.91 | 22.56 | 22.78 | 676,090 | -0.04(-0.18%) |
Sep 24, 2018 | 23.12 | 23.19 | 22.62 | 22.83 | 1,662,541 | -0.41(-1.78%) |
Sep 21, 2018 | 23.19 | 23.39 | 22.75 | 23.24 | 1,125,376 | +0.06(+0.25%) |
Sep 20, 2018 | 22.96 | 23.19 | 22.65 | 23.18 | 976,043 | +0.28(+1.23%) |
Sep 19, 2018 | 23.41 | 23.61 | 22.79 | 22.90 | 1,137,032 | -0.50(-2.13%) |
Sep 18, 2018 | 23.58 | 23.71 | 23.30 | 23.40 | 888,472 | -0.09(-0.39%) |
Sep 17, 2018 | 23.18 | 23.73 | 23.00 | 23.49 | 1,225,753 | +0.27(+1.14%) |
Sep 14, 2018 | 24.08 | 24.39 | 22.84 | 23.22 | 3,083,418 | -0.77(-3.21%) |
Sep 13, 2018 | 25.03 | 25.39 | 23.85 | 24.00 | 2,228,033 | -1.14(-4.52%) |
Sep 12, 2018 | 24.97 | 25.21 | 24.71 | 25.13 | 558,395 | +0.12(+0.46%) |
Sep 11, 2018 | 24.64 | 25.16 | 24.32 | 25.02 | 1,009,218 | +0.31(+1.27%) |
Sep 10, 2018 | 24.74 | 25.46 | 24.64 | 24.70 | 1,019,186 | +0.08(+0.34%) |
Sep 07, 2018 | 23.97 | 24.69 | 23.80 | 24.62 | 1,694,541 | +0.57(+2.37%) |
Sep 06, 2018 | 25.55 | 25.86 | 23.97 | 24.05 | 1,937,810 | -1.43(-5.61%) |
Sep 05, 2018 | 25.77 | 25.77 | 25.02 | 25.48 | 1,233,958 | -0.30(-1.15%) |
Sep 04, 2018 | 26.92 | 27.11 | 25.60 | 25.78 | 1,628,125 | -1.20(-4.44%) |
Aug 31, 2018 | 26.97 | 26.97 | 26.97 | 0 | +0.02(+0.06%) | |
Aug 30, 2018 | 27.18 | 27.18 | 26.87 | 26.96 | 597,710 | -0.27(-1.00%) |
Aug 29, 2018 | 27.26 | 27.53 | 27.11 | 27.23 | 733,857 | +0.09(+0.33%) |
Aug 28, 2018 | 26.97 | 27.25 | 26.60 | 27.14 | 942,613 | +0.32(+1.20%) |
Aug 27, 2018 | 27.37 | 27.55 | 26.81 | 26.82 | 1,049,309 | -0.48(-1.76%) |
Aug 24, 2018 | 27.22 | 27.69 | 27.11 | 27.30 | 1,051,767 | +0.11(+0.40%) |
Aug 23, 2018 | 26.86 | 27.23 | 26.77 | 27.19 | 644,302 | +0.33(+1.23%) |
Aug 22, 2018 | 26.68 | 27.06 | 26.54 | 26.86 | 767,449 | +0.09(+0.34%) |
Aug 21, 2018 | 26.52 | 26.90 | 26.40 | 26.77 | 946,725 | +0.25(+0.93%) |
Aug 20, 2018 | 26.84 | 26.94 | 26.46 | 26.52 | 441,796 | -0.19(-0.70%) |
Aug 17, 2018 | 26.55 | 26.75 | 26.37 | 26.71 | 383,946 | +0.16(+0.61%) |
Aug 16, 2018 | 26.16 | 26.78 | 25.99 | 26.54 | 585,352 | +0.49(+1.87%) |
Aug 15, 2018 | 26.04 | 26.16 | 25.64 | 26.06 | 739,459 | -0.02(-0.10%) |
Aug 14, 2018 | 25.46 | 26.18 | 25.26 | 26.08 | 909,054 | +0.60(+2.33%) |
Aug 13, 2018 | 25.44 | 25.66 | 25.16 | 25.49 | 1,099,023 | -0.02(-0.07%) |
Aug 10, 2018 | 26.30 | 26.42 | 25.37 | 25.50 | 798,506 | -0.84(-3.20%) |
Aug 09, 2018 | 26.65 | 26.97 | 26.26 | 26.35 | 885,442 | -0.27(-1.02%) |
Aug 08, 2018 | 26.49 | 26.99 | 26.34 | 26.62 | 1,375,738 | +0.21(+0.78%) |
Aug 07, 2018 | 27.41 | 27.41 | 26.07 | 26.41 | 1,395,321 | -0.85(-3.12%) |
Aug 06, 2018 | 27.58 | 27.78 | 27.04 | 27.26 | 1,355,585 | -0.39(-1.40%) |
Aug 03, 2018 | 27.27 | 27.75 | 27.13 | 27.65 | 808,428 | +0.50(+1.83%) |
Aug 02, 2018 | 27.80 | 27.86 | 26.26 | 27.16 | 2,244,759 | -1.00(-3.55%) |
Aug 01, 2018 | 30.16 | 30.41 | 27.01 | 28.16 | 2,737,582 | -1.05(-3.59%) |
Jul 31, 2018 | 28.42 | 29.66 | 28.22 | 29.21 | 1,411,853 | +0.69(+2.43%) |
Jul 30, 2018 | 28.11 | 28.53 | 27.89 | 28.51 | 837,146 | +0.22(+0.79%) |
Jul 27, 2018 | 28.44 | 28.83 | 27.94 | 28.29 | 734,979 | -0.07(-0.23%) |
Jul 26, 2018 | 28.93 | 29.32 | 28.31 | 28.35 | 469,682 | -0.65(-2.25%) |
Jul 25, 2018 | 28.92 | 29.09 | 28.84 | 29.01 | 216,078 | +0.05(+0.17%) |
Jul 24, 2018 | 30.12 | 30.12 | 28.60 | 28.96 | 468,427 | -0.65(-2.20%) |
Jul 23, 2018 | 29.49 | 29.99 | 29.49 | 29.61 | 303,906 | -0.07(-0.25%) |
Jul 20, 2018 | 29.75 | 29.22 | 29.68 | 289,771 | +0.18(+0.62%) | |
Jul 19, 2018 | 29.29 | 29.64 | 28.59 | 29.50 | 355,652 | +0.36(+1.25%) |
Jul 18, 2018 | 29.40 | 29.48 | 28.83 | 29.14 | 496,511 | -0.31(-1.04%) |
Jul 17, 2018 | 29.43 | 29.83 | 29.09 | 29.45 | 699,724 | -0.07(-0.22%) |
Jul 16, 2018 | 30.38 | 30.38 | 29.48 | 29.51 | 387,371 | -0.71(-2.35%) |
Jul 13, 2018 | 30.57 | 30.07 | 30.22 | 273,339 | -0.06(-0.19%) | |
Jul 12, 2018 | 29.93 | 30.49 | 29.87 | 30.28 | 425,305 | +0.43(+1.44%) |
Jul 11, 2018 | 29.53 | 30.25 | 29.53 | 29.85 | 722,378 | +0.12(+0.39%) |
Jul 10, 2018 | 29.56 | 30.05 | 29.54 | 29.73 | 986,932 | +0.21(+0.70%) |
Jul 09, 2018 | 28.74 | 29.62 | 28.74 | 29.53 | 860,532 | +1.06(+3.72%) |
Jul 06, 2018 | 28.40 | 28.63 | 28.31 | 28.47 | 444,117 | +0.12(+0.44%) |
Jul 05, 2018 | 28.30 | 28.45 | 28.08 | 28.35 | 270,135 | +0.14(+0.50%) |
Jul 03, 2018 | 28.21 | 28.21 | 28.21 | 0 | +0.34(+1.22%) |