Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 29.50 | 29.59 | 28.10 | 28.53 | 11,500 | -1.14(-3.84%) |
Sep 27, 2018 | 29.84 | 30.09 | 29.01 | 29.67 | 9,378 | -0.13(-0.44%) |
Sep 26, 2018 | 29.60 | 30.40 | 29.33 | 29.80 | 87,725 | +0.00(+0.00%) |
Sep 25, 2018 | 28.65 | 29.80 | 28.45 | 29.80 | 17,809 | +0.90(+3.11%) |
Sep 24, 2018 | 28.15 | 29.00 | 27.20 | 28.90 | 73,964 | +0.75(+2.66%) |
Sep 21, 2018 | 27.90 | 28.25 | 27.50 | 28.15 | 15,100 | +0.45(+1.62%) |
Sep 20, 2018 | 27.75 | 28.00 | 27.40 | 27.70 | 19,233 | +0.04(+0.14%) |
Sep 19, 2018 | 27.04 | 27.79 | 27.02 | 27.66 | 25,122 | +0.81(+3.02%) |
Sep 18, 2018 | 25.72 | 27.21 | 25.69 | 26.85 | 24,002 | +1.03(+3.99%) |
Sep 17, 2018 | 24.94 | 25.95 | 24.94 | 25.82 | 28,222 | -0.05(-0.19%) |
Sep 14, 2018 | 25.34 | 26.23 | 25.34 | 25.87 | 122,400 | +0.16(+0.62%) |
Sep 13, 2018 | 25.54 | 26.02 | 25.27 | 25.71 | 28,628 | +0.12(+0.47%) |
Sep 12, 2018 | 24.91 | 25.68 | 24.91 | 25.59 | 12,101 | +0.13(+0.51%) |
Sep 11, 2018 | 25.72 | 26.00 | 24.99 | 25.46 | 18,393 | -0.04(-0.16%) |
Sep 10, 2018 | 24.88 | 26.00 | 24.88 | 25.50 | 58,318 | +0.05(+0.20%) |
Sep 07, 2018 | 25.49 | 25.75 | 24.85 | 25.45 | 99,300 | -0.05(-0.20%) |
Sep 06, 2018 | 26.18 | 26.45 | 24.37 | 25.50 | 54,187 | -0.75(-2.86%) |
Sep 05, 2018 | 26.27 | 26.50 | 26.00 | 26.25 | 21,363 | -0.17(-0.64%) |
Sep 04, 2018 | 26.22 | 26.49 | 26.00 | 26.42 | 19,809 | +0.20(+0.76%) |
Aug 31, 2018 | 26.22 | 26.22 | 26.22 | 0 | -0.18(-0.68%) | |
Aug 30, 2018 | 26.77 | 27.00 | 26.00 | 26.40 | 16,312 | -0.09(-0.34%) |
Aug 29, 2018 | 26.42 | 27.48 | 25.90 | 26.49 | 86,595 | +0.14(+0.53%) |
Aug 28, 2018 | 26.85 | 26.88 | 26.05 | 26.35 | 13,857 | -0.50(-1.86%) |
Aug 27, 2018 | 26.39 | 26.94 | 25.93 | 26.85 | 45,795 | +0.55(+2.09%) |
Aug 24, 2018 | 27.31 | 27.57 | 26.26 | 26.30 | 45,100 | -1.01(-3.70%) |
Aug 23, 2018 | 26.90 | 27.70 | 25.63 | 27.31 | 72,870 | +1.11(+4.24%) |
Aug 22, 2018 | 25.50 | 26.75 | 24.90 | 26.20 | 68,408 | +0.70(+2.75%) |
Aug 21, 2018 | 27.90 | 28.25 | 25.50 | 25.50 | 93,501 | -1.99(-7.24%) |
Aug 20, 2018 | 28.40 | 28.40 | 26.35 | 27.49 | 69,744 | -1.08(-3.78%) |
Aug 17, 2018 | 29.05 | 29.05 | 28.00 | 28.57 | 10,900 | -0.63(-2.16%) |
Aug 16, 2018 | 29.61 | 29.63 | 28.59 | 29.20 | 50,355 | -0.29(-0.98%) |
Aug 15, 2018 | 30.18 | 30.50 | 27.40 | 29.49 | 107,742 | -0.94(-3.09%) |
Aug 14, 2018 | 29.70 | 30.43 | 28.80 | 30.43 | 149,835 | +0.80(+2.70%) |
Aug 13, 2018 | 27.21 | 29.63 | 27.10 | 29.63 | 65,047 | +2.02(+7.32%) |
Aug 10, 2018 | 26.81 | 27.69 | 26.00 | 27.61 | 48,400 | +0.83(+3.10%) |
Aug 09, 2018 | 26.50 | 27.09 | 25.35 | 26.78 | 195,207 | +0.38(+1.44%) |
Aug 08, 2018 | 26.35 | 26.56 | 25.56 | 26.40 | 29,674 | +0.21(+0.80%) |
Aug 07, 2018 | 26.50 | 26.95 | 26.00 | 26.19 | 29,581 | -0.22(-0.83%) |
Aug 06, 2018 | 25.12 | 26.48 | 25.05 | 26.41 | 77,386 | +1.33(+5.30%) |
Aug 03, 2018 | 25.25 | 25.50 | 24.43 | 25.08 | 70,100 | +0.28(+1.13%) |
Aug 02, 2018 | 23.71 | 26.41 | 23.25 | 24.80 | 283,212 | +1.00(+4.20%) |
Aug 01, 2018 | 23.81 | 24.10 | 23.30 | 23.80 | 201,869 | -0.11(-0.46%) |
Jul 31, 2018 | 23.30 | 24.47 | 23.25 | 23.91 | 292,459 | +0.66(+2.84%) |
Jul 30, 2018 | 24.80 | 25.25 | 23.00 | 23.25 | 885,773 | -1.95(-7.74%) |