Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 31.52 | 32.68 | 31.52 | 32.19 | 79,800 | +0.17(+0.53%) |
Sep 27, 2018 | 30.20 | 32.34 | 29.94 | 32.02 | 133,528 | +1.93(+6.41%) |
Sep 26, 2018 | 28.73 | 30.40 | 28.71 | 30.09 | 48,374 | +1.21(+4.19%) |
Sep 25, 2018 | 28.65 | 28.95 | 28.62 | 28.88 | 35,135 | +0.30(+1.05%) |
Sep 24, 2018 | 28.50 | 28.89 | 28.32 | 28.58 | 58,406 | +0.01(+0.04%) |
Sep 21, 2018 | 28.84 | 29.16 | 28.33 | 28.57 | 116,700 | -0.24(-0.83%) |
Sep 20, 2018 | 28.43 | 29.00 | 28.23 | 28.81 | 122,565 | +0.41(+1.44%) |
Sep 19, 2018 | 28.38 | 28.52 | 27.87 | 28.40 | 112,442 | +0.15(+0.53%) |
Sep 18, 2018 | 28.41 | 28.55 | 27.91 | 28.25 | 93,330 | -0.15(-0.53%) |
Sep 17, 2018 | 28.18 | 28.49 | 28.00 | 28.40 | 125,011 | +0.15(+0.53%) |
Sep 14, 2018 | 28.39 | 28.78 | 28.04 | 28.25 | 48,000 | -0.10(-0.35%) |
Sep 13, 2018 | 28.02 | 28.62 | 28.02 | 28.35 | 29,226 | +0.23(+0.82%) |
Sep 12, 2018 | 27.46 | 28.16 | 27.22 | 28.12 | 85,324 | +0.59(+2.14%) |
Sep 11, 2018 | 27.71 | 27.85 | 27.20 | 27.53 | 491,646 | -0.28(-1.01%) |
Sep 10, 2018 | 27.85 | 27.90 | 27.03 | 27.81 | 192,633 | +0.02(+0.07%) |
Sep 07, 2018 | 26.22 | 28.09 | 25.88 | 27.79 | 169,100 | +1.24(+4.67%) |
Sep 06, 2018 | 28.54 | 28.99 | 25.76 | 26.55 | 245,203 | -1.89(-6.65%) |
Sep 05, 2018 | 30.00 | 30.03 | 27.78 | 28.44 | 264,559 | -0.30(-1.04%) |
Sep 04, 2018 | 29.28 | 29.28 | 27.84 | 28.74 | 128,291 | -0.52(-1.78%) |
Aug 31, 2018 | 29.26 | 29.26 | 29.26 | 0 | -0.20(-0.68%) | |
Aug 30, 2018 | 29.52 | 29.94 | 29.30 | 29.46 | 38,953 | -0.04(-0.14%) |
Aug 29, 2018 | 30.00 | 30.44 | 29.48 | 29.50 | 33,074 | -0.56(-1.86%) |
Aug 28, 2018 | 29.10 | 30.30 | 29.10 | 30.06 | 65,761 | +0.76(+2.59%) |
Aug 27, 2018 | 29.76 | 29.88 | 28.82 | 29.30 | 52,112 | +0.37(+1.28%) |
Aug 24, 2018 | 28.50 | 29.27 | 28.50 | 28.93 | 17,000 | +0.29(+1.01%) |
Aug 23, 2018 | 28.65 | 29.94 | 28.51 | 28.64 | 103,787 | -0.22(-0.76%) |
Aug 22, 2018 | 28.78 | 29.77 | 28.56 | 28.86 | 114,106 | -0.13(-0.45%) |
Aug 21, 2018 | 28.90 | 29.19 | 27.91 | 28.99 | 169,587 | -0.04(-0.14%) |
Aug 20, 2018 | 29.17 | 29.82 | 28.80 | 29.03 | 91,374 | -0.33(-1.12%) |
Aug 17, 2018 | 29.48 | 31.15 | 29.04 | 29.36 | 43,500 | -0.31(-1.04%) |
Aug 16, 2018 | 29.42 | 31.70 | 29.12 | 29.67 | 59,388 | +0.21(+0.71%) |
Aug 15, 2018 | 31.00 | 31.00 | 29.04 | 29.46 | 117,411 | -1.59(-5.12%) |
Aug 14, 2018 | 31.58 | 32.23 | 30.84 | 31.05 | 102,212 | -0.38(-1.21%) |
Aug 13, 2018 | 32.80 | 32.90 | 31.37 | 31.43 | 84,409 | -1.47(-4.47%) |
Aug 10, 2018 | 32.10 | 33.00 | 31.60 | 32.90 | 45,600 | +0.70(+2.17%) |
Aug 09, 2018 | 31.50 | 32.49 | 31.50 | 32.20 | 66,301 | +0.72(+2.29%) |
Aug 08, 2018 | 31.60 | 32.06 | 30.64 | 31.48 | 219,516 | -0.44(-1.38%) |
Aug 07, 2018 | 31.56 | 32.38 | 31.56 | 31.92 | 76,182 | -0.08(-0.25%) |
Aug 06, 2018 | 31.74 | 32.17 | 31.22 | 32.00 | 52,768 | +0.21(+0.66%) |
Aug 03, 2018 | 32.19 | 32.46 | 31.19 | 31.79 | 90,000 | -0.30(-0.93%) |
Aug 02, 2018 | 33.14 | 33.35 | 31.90 | 32.09 | 97,750 | -1.52(-4.52%) |
Aug 01, 2018 | 31.60 | 33.69 | 30.82 | 33.61 | 226,074 | +1.84(+5.79%) |
Jul 31, 2018 | 32.77 | 33.55 | 31.50 | 31.77 | 61,165 | -0.96(-2.93%) |
Jul 30, 2018 | 34.56 | 34.56 | 32.40 | 32.73 | 88,251 | -1.65(-4.80%) |
Jul 27, 2018 | 34.36 | 34.74 | 32.62 | 34.38 | 80,100 | +0.00(+0.00%) |
Jul 26, 2018 | 33.70 | 34.70 | 33.54 | 34.38 | 65,655 | +0.57(+1.69%) |
Jul 25, 2018 | 33.23 | 33.90 | 32.95 | 33.81 | 23,939 | +0.70(+2.11%) |
Jul 24, 2018 | 33.63 | 34.63 | 32.71 | 33.11 | 92,829 | -1.23(-3.58%) |
Jul 23, 2018 | 33.90 | 34.58 | 33.50 | 34.34 | 41,178 | +0.53(+1.57%) |
Jul 20, 2018 | 32.85 | 34.51 | 32.78 | 33.81 | 61,298 | +0.97(+2.95%) |
Jul 19, 2018 | 33.42 | 33.88 | 32.58 | 32.84 | 154,668 | -0.54(-1.62%) |
Jul 18, 2018 | 31.83 | 33.43 | 31.77 | 33.38 | 91,317 | +1.55(+4.87%) |
Jul 17, 2018 | 31.76 | 32.31 | 31.50 | 31.83 | 109,454 | +0.15(+0.47%) |
Jul 16, 2018 | 31.47 | 32.00 | 31.16 | 31.68 | 28,414 | +0.01(+0.03%) |
Jul 13, 2018 | 31.75 | 32.22 | 31.15 | 31.67 | 24,848 | +0.07(+0.22%) |
Jul 12, 2018 | 31.19 | 32.97 | 31.19 | 31.60 | 65,207 | +0.65(+2.10%) |
Jul 11, 2018 | 29.96 | 31.35 | 29.85 | 30.95 | 116,031 | +0.85(+2.82%) |
Jul 10, 2018 | 29.75 | 30.88 | 29.33 | 30.10 | 192,754 | +0.38(+1.28%) |
Jul 09, 2018 | 30.67 | 30.88 | 29.65 | 29.72 | 225,309 | -0.90(-2.94%) |
Jul 06, 2018 | 30.31 | 30.82 | 29.71 | 30.62 | 40,923 | +0.22(+0.72%) |
Jul 05, 2018 | 30.26 | 30.64 | 29.99 | 30.40 | 33,474 | +0.34(+1.13%) |
Jul 03, 2018 | 30.06 | 30.06 | 30.06 | 0 | +0.03(+0.10%) |