Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 28.55 | 29.05 | 28.50 | 28.75 | 96,300 | +0.20(+0.70%) |
Sep 27, 2018 | 28.65 | 28.90 | 28.45 | 28.55 | 49,661 | -0.05(-0.17%) |
Sep 26, 2018 | 29.35 | 29.50 | 28.55 | 28.60 | 70,820 | -0.75(-2.56%) |
Sep 25, 2018 | 28.90 | 29.35 | 28.85 | 29.35 | 104,029 | +0.40(+1.38%) |
Sep 24, 2018 | 28.95 | 29.15 | 28.80 | 28.95 | 63,912 | -0.15(-0.52%) |
Sep 21, 2018 | 28.90 | 29.25 | 28.65 | 29.10 | 294,000 | +0.05(+0.17%) |
Sep 20, 2018 | 28.25 | 29.10 | 28.20 | 29.05 | 93,647 | +0.90(+3.20%) |
Sep 19, 2018 | 28.40 | 29.05 | 28.00 | 28.15 | 83,981 | -0.25(-0.88%) |
Sep 18, 2018 | 27.90 | 28.45 | 27.70 | 28.40 | 74,346 | +0.50(+1.79%) |
Sep 17, 2018 | 28.50 | 28.55 | 27.55 | 27.90 | 127,319 | -0.60(-2.11%) |
Sep 14, 2018 | 28.75 | 28.75 | 28.00 | 28.50 | 132,100 | -0.15(-0.52%) |
Sep 13, 2018 | 29.05 | 29.30 | 28.30 | 28.65 | 170,578 | -0.25(-0.87%) |
Sep 12, 2018 | 29.60 | 29.60 | 27.85 | 28.90 | 124,828 | -0.80(-2.69%) |
Sep 11, 2018 | 30.65 | 30.65 | 29.50 | 29.70 | 111,300 | -0.90(-2.94%) |
Sep 10, 2018 | 30.55 | 30.70 | 30.18 | 30.60 | 69,305 | +0.10(+0.33%) |
Sep 07, 2018 | 30.10 | 30.68 | 30.05 | 30.50 | 96,200 | +0.35(+1.16%) |
Sep 06, 2018 | 30.40 | 30.70 | 29.85 | 30.15 | 89,359 | -0.30(-0.99%) |
Sep 05, 2018 | 30.70 | 30.75 | 30.40 | 30.45 | 91,792 | -0.30(-0.98%) |
Sep 04, 2018 | 30.45 | 30.90 | 29.95 | 30.75 | 108,024 | +0.15(+0.49%) |
Aug 31, 2018 | 30.60 | 30.60 | 30.60 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 30.30 | 30.75 | 30.15 | 30.60 | 123,970 | +0.25(+0.82%) |
Aug 29, 2018 | 30.40 | 30.55 | 30.15 | 30.35 | 111,824 | +0.05(+0.17%) |
Aug 28, 2018 | 30.30 | 30.60 | 29.95 | 30.30 | 65,679 | +0.00(+0.00%) |
Aug 27, 2018 | 30.60 | 30.95 | 30.00 | 30.30 | 108,781 | +0.15(+0.50%) |
Aug 24, 2018 | 29.35 | 30.30 | 29.35 | 30.15 | 111,900 | +0.80(+2.73%) |
Aug 23, 2018 | 29.60 | 29.70 | 29.30 | 29.35 | 119,070 | -0.25(-0.84%) |
Aug 22, 2018 | 29.25 | 29.65 | 29.15 | 29.60 | 107,073 | +0.35(+1.20%) |
Aug 21, 2018 | 28.05 | 29.35 | 27.90 | 29.25 | 156,684 | +1.20(+4.28%) |
Aug 20, 2018 | 28.75 | 28.75 | 27.70 | 28.05 | 101,057 | -0.65(-2.26%) |
Aug 17, 2018 | 28.15 | 28.80 | 27.25 | 28.70 | 154,200 | +0.45(+1.59%) |
Aug 16, 2018 | 28.50 | 29.10 | 28.10 | 28.25 | 118,766 | -0.10(-0.35%) |
Aug 15, 2018 | 29.25 | 29.50 | 28.10 | 28.35 | 140,781 | -1.25(-4.22%) |
Aug 14, 2018 | 29.20 | 30.05 | 29.20 | 29.60 | 127,922 | +0.30(+1.02%) |
Aug 13, 2018 | 29.45 | 29.70 | 29.20 | 29.30 | 116,215 | -0.30(-1.01%) |
Aug 10, 2018 | 29.50 | 29.77 | 29.15 | 29.60 | 134,900 | -0.10(-0.34%) |
Aug 09, 2018 | 28.50 | 29.85 | 27.70 | 29.70 | 228,824 | +1.15(+4.03%) |
Aug 08, 2018 | 27.40 | 28.85 | 26.30 | 28.55 | 402,798 | +0.95(+3.44%) |
Aug 07, 2018 | 31.00 | 31.25 | 26.10 | 27.60 | 926,098 | -4.95(-15.21%) |
Aug 06, 2018 | 31.45 | 32.60 | 31.45 | 32.55 | 73,308 | +1.05(+3.33%) |
Aug 03, 2018 | 31.50 | 31.65 | 31.05 | 31.50 | 60,000 | -0.05(-0.16%) |
Aug 02, 2018 | 30.00 | 31.60 | 29.90 | 31.55 | 92,522 | +1.45(+4.82%) |
Aug 01, 2018 | 30.20 | 30.45 | 29.80 | 30.10 | 166,284 | +0.00(+0.00%) |
Jul 31, 2018 | 30.40 | 30.90 | 30.05 | 30.10 | 178,496 | -0.10(-0.33%) |
Jul 30, 2018 | 30.85 | 31.30 | 30.15 | 30.20 | 105,576 | -0.65(-2.11%) |
Jul 27, 2018 | 31.35 | 31.60 | 30.35 | 30.85 | 130,700 | -0.65(-2.06%) |
Jul 26, 2018 | 31.10 | 31.95 | 31.10 | 31.50 | 219,983 | +0.35(+1.12%) |
Jul 25, 2018 | 31.70 | 31.95 | 30.95 | 31.15 | 90,278 | -0.60(-1.89%) |
Jul 24, 2018 | 32.55 | 32.90 | 31.65 | 31.75 | 68,572 | -0.60(-1.85%) |
Jul 23, 2018 | 32.45 | 32.50 | 31.55 | 32.35 | 72,434 | -0.15(-0.46%) |
Jul 20, 2018 | 32.80 | 32.80 | 32.15 | 32.50 | 102,526 | -0.40(-1.22%) |
Jul 19, 2018 | 32.30 | 32.95 | 32.30 | 32.90 | 97,566 | +0.60(+1.86%) |
Jul 18, 2018 | 32.00 | 32.40 | 31.85 | 32.30 | 58,069 | +0.20(+0.62%) |
Jul 17, 2018 | 31.95 | 32.45 | 31.95 | 32.10 | 63,326 | +0.05(+0.16%) |
Jul 16, 2018 | 31.50 | 32.10 | 31.45 | 32.05 | 84,734 | +0.45(+1.42%) |
Jul 13, 2018 | 31.85 | 31.90 | 31.52 | 31.60 | 43,725 | -0.20(-0.63%) |
Jul 12, 2018 | 32.10 | 31.55 | 31.80 | 58,938 | +0.25(+0.79%) | |
Jul 11, 2018 | 31.60 | 31.80 | 31.15 | 31.55 | 92,881 | -0.25(-0.79%) |
Jul 10, 2018 | 31.60 | 31.95 | 31.50 | 31.80 | 60,681 | +0.20(+0.63%) |
Jul 09, 2018 | 31.75 | 31.75 | 31.00 | 31.60 | 78,247 | +0.00(+0.00%) |
Jul 06, 2018 | 31.00 | 31.75 | 30.55 | 31.60 | 79,798 | +0.65(+2.10%) |
Jul 05, 2018 | 31.00 | 29.95 | 30.95 | 157,725 | +1.00(+3.34%) | |
Jul 03, 2018 | 29.95 | 29.95 | 29.95 | 0 | -0.35(-1.16%) |