Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 28.80 | 29.52 | 28.55 | 28.80 | 284,000 | -0.05(-0.17%) |
Sep 27, 2018 | 29.50 | 29.60 | 28.75 | 28.85 | 258,866 | -0.70(-2.37%) |
Sep 26, 2018 | 30.90 | 31.05 | 29.45 | 29.55 | 231,149 | -1.40(-4.52%) |
Sep 25, 2018 | 30.45 | 30.95 | 30.00 | 30.95 | 168,182 | +0.50(+1.64%) |
Sep 24, 2018 | 30.90 | 30.95 | 30.20 | 30.45 | 95,789 | -0.45(-1.46%) |
Sep 21, 2018 | 31.20 | 31.70 | 30.90 | 30.90 | 314,500 | -0.25(-0.80%) |
Sep 20, 2018 | 30.95 | 31.20 | 30.65 | 31.15 | 151,036 | +0.30(+0.97%) |
Sep 19, 2018 | 31.55 | 31.85 | 30.45 | 30.85 | 257,983 | -0.70(-2.22%) |
Sep 18, 2018 | 30.90 | 31.75 | 30.80 | 31.55 | 144,649 | +0.65(+2.10%) |
Sep 17, 2018 | 31.70 | 31.90 | 30.80 | 30.90 | 181,811 | -0.80(-2.52%) |
Sep 14, 2018 | 31.25 | 32.10 | 31.00 | 31.70 | 246,100 | +0.50(+1.60%) |
Sep 13, 2018 | 30.60 | 31.30 | 30.50 | 31.20 | 196,513 | +0.70(+2.30%) |
Sep 12, 2018 | 31.75 | 31.75 | 29.70 | 30.50 | 370,083 | -1.30(-4.09%) |
Sep 11, 2018 | 32.35 | 32.35 | 31.35 | 31.80 | 267,654 | -0.55(-1.70%) |
Sep 10, 2018 | 32.95 | 33.20 | 32.35 | 32.35 | 185,628 | -0.40(-1.22%) |
Sep 07, 2018 | 33.10 | 33.40 | 32.60 | 32.75 | 193,500 | -0.40(-1.21%) |
Sep 06, 2018 | 32.70 | 33.75 | 32.70 | 33.15 | 219,413 | +0.40(+1.22%) |
Sep 05, 2018 | 33.25 | 33.34 | 31.70 | 32.75 | 567,056 | -0.40(-1.21%) |
Sep 04, 2018 | 33.20 | 33.60 | 32.50 | 33.15 | 601,075 | -0.05(-0.15%) |
Aug 31, 2018 | 33.20 | 33.20 | 33.20 | 0 | -0.40(-1.19%) | |
Aug 30, 2018 | 34.20 | 34.35 | 33.50 | 33.60 | 127,365 | -0.60(-1.75%) |
Aug 29, 2018 | 34.45 | 34.45 | 33.85 | 34.20 | 184,237 | -0.25(-0.73%) |
Aug 28, 2018 | 34.90 | 35.05 | 33.80 | 34.45 | 132,616 | -0.30(-0.86%) |
Aug 27, 2018 | 35.55 | 35.95 | 34.75 | 34.75 | 140,371 | -0.65(-1.84%) |
Aug 24, 2018 | 35.15 | 35.55 | 34.80 | 35.40 | 96,400 | +0.25(+0.71%) |
Aug 23, 2018 | 35.90 | 35.95 | 34.85 | 35.15 | 141,662 | -0.70(-1.95%) |
Aug 22, 2018 | 35.95 | 36.25 | 35.45 | 35.85 | 275,829 | -0.10(-0.28%) |
Aug 21, 2018 | 35.80 | 36.75 | 35.60 | 35.95 | 328,432 | +0.25(+0.70%) |
Aug 20, 2018 | 35.65 | 36.25 | 34.94 | 35.70 | 547,654 | +0.20(+0.56%) |
Aug 17, 2018 | 35.00 | 35.75 | 34.90 | 35.50 | 283,900 | +0.45(+1.28%) |
Aug 16, 2018 | 34.30 | 35.35 | 34.30 | 35.05 | 261,952 | +0.80(+2.34%) |
Aug 15, 2018 | 34.25 | 34.68 | 33.30 | 34.25 | 268,548 | -0.15(-0.44%) |
Aug 14, 2018 | 34.25 | 34.90 | 33.95 | 34.40 | 307,673 | +0.65(+1.93%) |
Aug 13, 2018 | 33.75 | 33.95 | 33.25 | 33.75 | 247,383 | +0.05(+0.15%) |
Aug 10, 2018 | 33.70 | 34.35 | 33.30 | 33.70 | 148,200 | -0.20(-0.59%) |
Aug 09, 2018 | 33.75 | 34.38 | 33.75 | 33.90 | 262,058 | +0.10(+0.30%) |
Aug 08, 2018 | 33.60 | 33.90 | 33.02 | 33.80 | 180,759 | +0.10(+0.30%) |
Aug 07, 2018 | 32.55 | 33.80 | 32.35 | 33.70 | 361,825 | +1.15(+3.53%) |
Aug 06, 2018 | 31.40 | 32.75 | 31.40 | 32.55 | 336,378 | +1.15(+3.66%) |
Aug 03, 2018 | 31.70 | 31.80 | 30.55 | 31.40 | 369,500 | -0.20(-0.63%) |
Aug 02, 2018 | 31.75 | 32.25 | 31.05 | 31.60 | 309,545 | -0.35(-1.10%) |
Aug 01, 2018 | 31.10 | 32.20 | 31.10 | 31.95 | 417,596 | +0.95(+3.06%) |
Jul 31, 2018 | 31.20 | 31.50 | 30.40 | 31.00 | 481,847 | -0.25(-0.80%) |
Jul 30, 2018 | 31.65 | 32.70 | 31.10 | 31.25 | 525,413 | -0.25(-0.79%) |
Jul 27, 2018 | 37.05 | 38.10 | 30.45 | 31.50 | 886,300 | -4.90(-13.46%) |
Jul 26, 2018 | 37.40 | 37.55 | 35.30 | 36.40 | 526,955 | -1.00(-2.67%) |
Jul 25, 2018 | 37.85 | 38.20 | 37.30 | 37.40 | 212,691 | -0.40(-1.06%) |
Jul 24, 2018 | 38.45 | 38.75 | 37.35 | 37.80 | 304,374 | -0.50(-1.31%) |
Jul 23, 2018 | 38.05 | 38.70 | 37.70 | 38.30 | 136,423 | +0.05(+0.13%) |
Jul 20, 2018 | 38.45 | 39.00 | 38.00 | 38.25 | 157,678 | -0.05(-0.13%) |
Jul 19, 2018 | 37.50 | 38.45 | 37.00 | 38.30 | 264,013 | +0.70(+1.86%) |
Jul 18, 2018 | 37.60 | 37.70 | 37.00 | 37.60 | 239,865 | -0.15(-0.40%) |
Jul 17, 2018 | 37.10 | 37.90 | 37.05 | 37.75 | 205,833 | +0.50(+1.34%) |
Jul 16, 2018 | 37.25 | 37.90 | 35.95 | 37.25 | 255,106 | -0.10(-0.27%) |
Jul 13, 2018 | 37.15 | 37.55 | 36.35 | 37.35 | 237,146 | +0.70(+1.91%) |
Jul 12, 2018 | 38.25 | 38.75 | 36.60 | 36.65 | 356,774 | -1.50(-3.93%) |
Jul 11, 2018 | 37.70 | 38.90 | 37.00 | 38.15 | 626,675 | +1.00(+2.69%) |
Jul 10, 2018 | 37.85 | 38.15 | 37.00 | 37.15 | 302,078 | -0.60(-1.59%) |
Jul 09, 2018 | 38.15 | 38.15 | 37.60 | 37.75 | 226,364 | -0.15(-0.40%) |
Jul 06, 2018 | 37.35 | 37.95 | 37.35 | 37.90 | 176,400 | +0.55(+1.47%) |
Jul 05, 2018 | 37.20 | 37.45 | 36.65 | 37.35 | 179,059 | +0.20(+0.54%) |
Jul 03, 2018 | 37.15 | 37.15 | 37.15 | 0 | +0.35(+0.95%) |