Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 31.75 | 31.75 | 29.01 | 30.55 | 137,000 | -1.30(-4.08%) |
Sep 27, 2018 | 32.81 | 32.81 | 31.28 | 31.85 | 58,040 | -0.82(-2.51%) |
Sep 26, 2018 | 33.78 | 34.08 | 31.57 | 32.67 | 87,724 | -0.97(-2.88%) |
Sep 25, 2018 | 33.77 | 34.91 | 32.31 | 33.64 | 294,485 | -0.17(-0.50%) |
Sep 24, 2018 | 36.01 | 36.62 | 33.63 | 33.81 | 288,323 | -2.63(-7.22%) |
Sep 21, 2018 | 36.61 | 38.20 | 34.15 | 36.44 | 2,115,300 | -0.34(-0.92%) |
Sep 20, 2018 | 35.85 | 38.35 | 35.85 | 36.78 | 370,026 | +1.18(+3.31%) |
Sep 19, 2018 | 35.54 | 36.36 | 34.03 | 35.60 | 298,538 | +0.06(+0.17%) |
Sep 18, 2018 | 34.43 | 36.06 | 33.76 | 35.54 | 215,671 | +1.08(+3.13%) |
Sep 17, 2018 | 35.54 | 36.22 | 34.15 | 34.46 | 154,719 | -1.14(-3.20%) |
Sep 14, 2018 | 36.05 | 36.35 | 33.52 | 35.60 | 217,000 | +0.12(+0.34%) |
Sep 13, 2018 | 35.25 | 37.12 | 34.17 | 35.48 | 156,930 | +0.44(+1.26%) |
Sep 12, 2018 | 34.72 | 36.45 | 34.00 | 35.04 | 193,613 | +0.15(+0.43%) |
Sep 11, 2018 | 38.92 | 39.90 | 34.01 | 34.89 | 389,760 | -4.46(-11.33%) |
Sep 10, 2018 | 36.44 | 40.10 | 35.50 | 39.35 | 305,376 | +2.91(+7.99%) |
Sep 07, 2018 | 36.25 | 39.22 | 36.02 | 36.44 | 168,700 | +0.16(+0.44%) |
Sep 06, 2018 | 37.19 | 39.49 | 35.17 | 36.28 | 161,032 | -1.24(-3.30%) |
Sep 05, 2018 | 32.35 | 37.88 | 31.58 | 37.52 | 149,991 | +5.23(+16.20%) |
Sep 04, 2018 | 30.94 | 32.94 | 29.95 | 32.29 | 153,328 | +1.46(+4.74%) |
Aug 31, 2018 | 30.83 | 30.83 | 30.83 | 0 | -0.32(-1.03%) | |
Aug 30, 2018 | 29.36 | 32.98 | 29.03 | 31.15 | 115,736 | +1.78(+6.06%) |
Aug 29, 2018 | 27.31 | 29.99 | 27.17 | 29.37 | 80,733 | +1.91(+6.96%) |
Aug 28, 2018 | 25.80 | 28.17 | 25.63 | 27.46 | 70,854 | +1.65(+6.39%) |
Aug 27, 2018 | 26.89 | 27.25 | 25.67 | 25.81 | 57,611 | -1.19(-4.41%) |
Aug 24, 2018 | 25.37 | 27.38 | 25.00 | 27.00 | 87,000 | +1.62(+6.38%) |
Aug 23, 2018 | 24.49 | 25.64 | 23.68 | 25.38 | 135,980 | +1.06(+4.36%) |
Aug 22, 2018 | 23.51 | 24.70 | 23.51 | 24.32 | 59,685 | +0.76(+3.23%) |
Aug 21, 2018 | 23.50 | 24.13 | 23.44 | 23.56 | 112,359 | +0.06(+0.26%) |
Aug 20, 2018 | 23.57 | 23.96 | 23.37 | 23.50 | 86,811 | -0.25(-1.05%) |
Aug 17, 2018 | 23.50 | 24.16 | 23.50 | 23.75 | 105,400 | +0.07(+0.30%) |
Aug 16, 2018 | 23.50 | 24.38 | 23.49 | 23.68 | 125,310 | +0.22(+0.94%) |
Aug 15, 2018 | 23.50 | 23.86 | 23.00 | 23.46 | 94,242 | -0.31(-1.30%) |
Aug 14, 2018 | 23.46 | 24.00 | 23.20 | 23.77 | 67,639 | +0.27(+1.15%) |
Aug 13, 2018 | 23.85 | 24.00 | 23.11 | 23.50 | 69,777 | -0.22(-0.93%) |
Aug 10, 2018 | 23.58 | 23.90 | 23.58 | 23.72 | 78,600 | -0.12(-0.50%) |
Aug 09, 2018 | 22.77 | 24.84 | 22.77 | 23.84 | 111,774 | -0.16(-0.67%) |
Aug 08, 2018 | 23.96 | 24.00 | 23.13 | 24.00 | 89,740 | +0.18(+0.76%) |
Aug 07, 2018 | 23.96 | 24.64 | 23.17 | 23.82 | 27,287 | -0.05(-0.21%) |
Aug 06, 2018 | 23.65 | 24.80 | 23.49 | 23.87 | 134,529 | +0.32(+1.36%) |
Aug 03, 2018 | 22.31 | 23.75 | 22.05 | 23.55 | 56,100 | +1.05(+4.67%) |
Aug 02, 2018 | 22.79 | 25.89 | 22.00 | 22.50 | 279,640 | -0.47(-2.05%) |
Aug 01, 2018 | 23.86 | 23.92 | 21.87 | 22.97 | 126,058 | -0.68(-2.88%) |
Jul 31, 2018 | 22.59 | 24.00 | 22.00 | 23.65 | 152,048 | +0.47(+2.03%) |
Jul 30, 2018 | 23.47 | 24.00 | 23.00 | 23.18 | 126,568 | -1.18(-4.84%) |
Jul 27, 2018 | 25.50 | 26.00 | 23.00 | 24.36 | 194,500 | -1.86(-7.09%) |
Jul 26, 2018 | 27.56 | 25.06 | 26.22 | 291,200 | -0.84(-3.10%) | |
Jul 25, 2018 | 27.18 | 28.48 | 26.55 | 27.06 | 94,712 | -0.04(-0.15%) |
Jul 24, 2018 | 29.45 | 29.81 | 26.94 | 27.10 | 44,619 | -2.15(-7.35%) |
Jul 23, 2018 | 28.43 | 29.53 | 26.55 | 29.25 | 48,916 | -0.25(-0.85%) |
Jul 20, 2018 | 29.51 | 30.71 | 29.26 | 29.50 | 75,954 | -0.39(-1.30%) |
Jul 19, 2018 | 29.25 | 30.57 | 28.18 | 29.89 | 93,215 | +1.09(+3.78%) |
Jul 18, 2018 | 29.00 | 29.41 | 26.77 | 28.80 | 137,053 | +0.23(+0.81%) |
Jul 17, 2018 | 29.31 | 30.00 | 27.31 | 28.57 | 106,474 | -0.46(-1.58%) |
Jul 16, 2018 | 29.10 | 30.34 | 28.66 | 29.03 | 125,231 | -0.07(-0.24%) |
Jul 13, 2018 | 30.69 | 30.69 | 28.53 | 29.10 | 279,957 | -1.72(-5.58%) |
Jul 12, 2018 | 31.58 | 32.58 | 30.00 | 30.82 | 48,684 | -0.17(-0.55%) |
Jul 11, 2018 | 32.86 | 32.86 | 30.87 | 30.99 | 77,214 | -1.87(-5.69%) |
Jul 10, 2018 | 31.07 | 33.25 | 31.00 | 32.86 | 71,006 | +1.79(+5.76%) |
Jul 09, 2018 | 30.76 | 31.36 | 30.76 | 31.07 | 65,104 | +0.57(+1.87%) |
Jul 06, 2018 | 34.01 | 34.71 | 30.41 | 30.50 | 234,411 | -3.51(-10.32%) |
Jul 05, 2018 | 34.00 | 34.65 | 33.00 | 34.01 | 235,536 | +1.07(+3.25%) |
Jul 03, 2018 | 32.94 | 32.94 | 32.94 | 0 | +2.93(+9.76%) |