Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 27.85 | 28.80 | 27.85 | 28.80 | 749,800 | +0.95(+3.41%) |
Sep 27, 2018 | 27.25 | 28.05 | 26.85 | 27.85 | 603,611 | +0.60(+2.20%) |
Sep 26, 2018 | 27.10 | 27.98 | 26.46 | 27.25 | 593,147 | +0.05(+0.18%) |
Sep 25, 2018 | 27.80 | 27.80 | 26.82 | 27.20 | 497,263 | -0.15(-0.55%) |
Sep 24, 2018 | 27.50 | 27.95 | 26.95 | 27.35 | 680,787 | +0.05(+0.18%) |
Sep 21, 2018 | 26.00 | 27.30 | 26.00 | 27.30 | 1,610,000 | +1.15(+4.40%) |
Sep 20, 2018 | 26.85 | 26.95 | 25.75 | 26.15 | 776,994 | -0.60(-2.24%) |
Sep 19, 2018 | 27.50 | 27.70 | 26.52 | 26.75 | 581,773 | -0.85(-3.08%) |
Sep 18, 2018 | 27.30 | 28.15 | 27.05 | 27.60 | 598,895 | +0.35(+1.28%) |
Sep 17, 2018 | 27.35 | 27.85 | 27.05 | 27.25 | 511,508 | +0.05(+0.18%) |
Sep 14, 2018 | 27.84 | 27.90 | 27.05 | 27.20 | 518,500 | -0.55(-1.98%) |
Sep 13, 2018 | 27.95 | 28.15 | 27.35 | 27.75 | 3,606,684 | -0.05(-0.18%) |
Sep 12, 2018 | 27.20 | 27.88 | 27.05 | 27.80 | 1,326,188 | +0.70(+2.58%) |
Sep 11, 2018 | 26.60 | 27.40 | 26.10 | 27.10 | 695,801 | +0.35(+1.31%) |
Sep 10, 2018 | 26.20 | 26.75 | 25.85 | 26.75 | 861,123 | +0.55(+2.10%) |
Sep 07, 2018 | 26.10 | 26.50 | 25.85 | 26.20 | 597,000 | +0.15(+0.58%) |
Sep 06, 2018 | 27.50 | 27.89 | 26.00 | 26.05 | 801,111 | -1.45(-5.27%) |
Sep 05, 2018 | 27.00 | 27.95 | 26.70 | 27.50 | 1,292,237 | +0.65(+2.42%) |
Sep 04, 2018 | 27.05 | 27.35 | 26.45 | 26.85 | 1,346,903 | -0.10(-0.37%) |
Aug 31, 2018 | 26.95 | 26.95 | 26.95 | 0 | +0.60(+2.28%) | |
Aug 30, 2018 | 25.90 | 26.73 | 25.45 | 26.35 | 705,230 | +0.15(+0.57%) |
Aug 29, 2018 | 25.90 | 26.25 | 25.60 | 26.20 | 596,235 | +0.45(+1.75%) |
Aug 28, 2018 | 26.35 | 26.75 | 25.20 | 25.75 | 846,243 | -0.70(-2.65%) |
Aug 27, 2018 | 26.90 | 26.95 | 26.10 | 26.45 | 653,158 | +0.05(+0.19%) |
Aug 24, 2018 | 26.65 | 26.82 | 26.30 | 26.40 | 867,600 | -0.25(-0.94%) |
Aug 23, 2018 | 26.00 | 26.70 | 25.50 | 26.65 | 823,070 | +0.65(+2.50%) |
Aug 22, 2018 | 25.15 | 26.20 | 25.15 | 26.00 | 1,063,481 | +0.95(+3.79%) |
Aug 21, 2018 | 24.35 | 25.10 | 23.90 | 25.05 | 861,632 | +0.80(+3.30%) |
Aug 20, 2018 | 23.40 | 24.55 | 23.40 | 24.25 | 1,103,761 | +1.15(+4.98%) |
Aug 17, 2018 | 22.35 | 23.24 | 21.77 | 23.10 | 737,700 | +0.70(+3.13%) |
Aug 16, 2018 | 21.90 | 22.95 | 21.90 | 22.40 | 816,656 | +0.65(+2.99%) |
Aug 15, 2018 | 21.70 | 22.18 | 21.10 | 21.75 | 727,577 | +0.12(+0.58%) |
Aug 14, 2018 | 21.45 | 21.65 | 21.20 | 21.62 | 407,339 | +0.27(+1.29%) |
Aug 13, 2018 | 21.15 | 21.70 | 20.95 | 21.35 | 670,889 | +0.30(+1.43%) |
Aug 10, 2018 | 20.05 | 21.40 | 20.05 | 21.05 | 1,133,700 | +0.80(+3.95%) |
Aug 09, 2018 | 20.55 | 20.90 | 20.00 | 20.25 | 1,302,126 | -0.10(-0.49%) |
Aug 08, 2018 | 20.45 | 20.73 | 20.20 | 20.35 | 1,101,252 | -0.05(-0.25%) |
Aug 07, 2018 | 18.95 | 21.50 | 18.75 | 20.40 | 2,435,718 | +2.55(+14.29%) |
Aug 06, 2018 | 17.70 | 17.95 | 17.45 | 17.85 | 531,704 | +0.25(+1.42%) |
Aug 03, 2018 | 17.80 | 17.82 | 17.35 | 17.60 | 528,400 | -0.15(-0.85%) |
Aug 02, 2018 | 17.35 | 17.75 | 17.20 | 17.75 | 654,147 | +0.25(+1.43%) |
Aug 01, 2018 | 17.10 | 17.55 | 17.00 | 17.50 | 571,034 | +0.45(+2.64%) |
Jul 31, 2018 | 16.80 | 17.10 | 16.70 | 17.05 | 479,810 | +0.20(+1.19%) |
Jul 30, 2018 | 16.50 | 17.10 | 16.50 | 16.85 | 477,116 | +0.30(+1.81%) |
Jul 27, 2018 | 16.55 | 16.65 | 16.40 | 16.55 | 443,700 | +0.10(+0.61%) |
Jul 26, 2018 | 16.55 | 16.68 | 16.25 | 16.45 | 600,462 | -0.10(-0.60%) |
Jul 25, 2018 | 16.50 | 16.62 | 16.30 | 16.55 | 508,824 | +0.00(+0.00%) |
Jul 24, 2018 | 16.40 | 16.65 | 16.25 | 16.55 | 362,816 | +0.30(+1.85%) |
Jul 23, 2018 | 16.60 | 16.65 | 16.05 | 16.25 | 306,209 | -0.45(-2.69%) |
Jul 20, 2018 | 17.05 | 17.05 | 16.50 | 16.70 | 349,720 | -0.35(-2.05%) |
Jul 19, 2018 | 17.44 | 16.90 | 17.05 | 385,781 | -0.10(-0.58%) | |
Jul 18, 2018 | 16.80 | 17.20 | 16.75 | 17.15 | 591,236 | +0.35(+2.08%) |
Jul 17, 2018 | 16.80 | 17.00 | 16.70 | 16.80 | 387,328 | -0.10(-0.59%) |
Jul 16, 2018 | 17.25 | 17.30 | 16.75 | 16.90 | 339,633 | -0.40(-2.31%) |
Jul 13, 2018 | 17.40 | 17.70 | 17.25 | 17.30 | 429,117 | +0.00(+0.00%) |
Jul 12, 2018 | 17.30 | 17.45 | 17.07 | 17.30 | 406,323 | +0.00(+0.00%) |
Jul 11, 2018 | 17.30 | 17.55 | 17.05 | 17.30 | 324,399 | +0.00(+0.00%) |
Jul 10, 2018 | 17.30 | 17.60 | 17.25 | 17.30 | 407,031 | +0.15(+0.87%) |
Jul 09, 2018 | 17.05 | 17.35 | 17.05 | 17.15 | 374,052 | -0.05(-0.29%) |
Jul 06, 2018 | 17.25 | 17.35 | 17.05 | 17.20 | 240,483 | -0.10(-0.58%) |
Jul 05, 2018 | 17.40 | 17.40 | 17.05 | 17.30 | 672,345 | +0.05(+0.29%) |
Jul 03, 2018 | 17.25 | 17.25 | 17.25 | 0 | -0.25(-1.43%) |