Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 29.08 | 29.08 | 27.55 | 28.76 | 18,100 | -0.09(-0.31%) |
Sep 27, 2018 | 29.07 | 29.48 | 28.60 | 28.85 | 9,220 | -0.03(-0.10%) |
Sep 26, 2018 | 29.19 | 29.20 | 28.76 | 28.88 | 2,706 | -0.11(-0.38%) |
Sep 25, 2018 | 28.65 | 29.56 | 28.00 | 28.99 | 13,176 | +0.13(+0.45%) |
Sep 24, 2018 | 29.58 | 29.58 | 26.41 | 28.86 | 11,315 | -0.93(-3.12%) |
Sep 21, 2018 | 30.67 | 30.68 | 29.00 | 29.79 | 146,100 | -0.98(-3.18%) |
Sep 20, 2018 | 30.02 | 31.00 | 29.71 | 30.77 | 36,203 | +0.94(+3.15%) |
Sep 19, 2018 | 29.39 | 30.00 | 28.74 | 29.83 | 13,467 | +0.58(+1.98%) |
Sep 18, 2018 | 29.03 | 29.55 | 28.69 | 29.25 | 26,865 | -0.06(-0.20%) |
Sep 17, 2018 | 29.00 | 29.86 | 26.61 | 29.31 | 40,423 | +0.91(+3.20%) |
Sep 14, 2018 | 25.26 | 28.52 | 25.26 | 28.40 | 64,000 | +3.05(+12.03%) |
Sep 13, 2018 | 25.11 | 25.50 | 24.00 | 25.35 | 25,155 | +0.48(+1.93%) |
Sep 12, 2018 | 24.25 | 24.99 | 23.41 | 24.87 | 22,050 | +1.07(+4.50%) |
Sep 11, 2018 | 21.50 | 23.95 | 21.27 | 23.80 | 37,799 | +2.30(+10.70%) |
Sep 10, 2018 | 21.50 | 22.16 | 21.49 | 21.50 | 23,997 | +0.00(+0.00%) |
Sep 07, 2018 | 20.94 | 21.75 | 20.94 | 21.50 | 22,800 | +0.54(+2.58%) |
Sep 06, 2018 | 21.68 | 22.18 | 20.38 | 20.96 | 29,122 | -0.89(-4.07%) |
Sep 05, 2018 | 24.00 | 24.00 | 21.70 | 21.85 | 44,431 | -2.13(-8.88%) |
Sep 04, 2018 | 24.39 | 24.50 | 23.53 | 23.98 | 10,820 | -0.74(-2.99%) |
Aug 31, 2018 | 24.72 | 24.72 | 24.72 | 0 | -0.49(-1.94%) | |
Aug 30, 2018 | 25.42 | 25.42 | 25.12 | 25.21 | 13,471 | -0.11(-0.43%) |
Aug 29, 2018 | 25.20 | 25.50 | 25.14 | 25.32 | 13,888 | +0.04(+0.16%) |
Aug 28, 2018 | 25.74 | 25.88 | 25.16 | 25.28 | 16,454 | -0.66(-2.54%) |
Aug 27, 2018 | 25.83 | 26.00 | 25.83 | 25.94 | 4,330 | -0.17(-0.65%) |
Aug 24, 2018 | 26.18 | 26.22 | 26.02 | 26.11 | 5,300 | -0.31(-1.17%) |
Aug 23, 2018 | 26.30 | 26.52 | 26.02 | 26.42 | 12,868 | +0.13(+0.49%) |
Aug 22, 2018 | 26.05 | 26.57 | 25.94 | 26.29 | 18,480 | +0.39(+1.51%) |
Aug 21, 2018 | 25.71 | 26.16 | 25.71 | 25.90 | 4,652 | +0.00(+0.00%) |
Aug 20, 2018 | 25.99 | 26.05 | 25.75 | 25.90 | 8,652 | -0.28(-1.07%) |
Aug 17, 2018 | 26.02 | 26.42 | 25.85 | 26.18 | 5,700 | +0.04(+0.15%) |
Aug 16, 2018 | 26.00 | 26.25 | 25.63 | 26.14 | 7,521 | +0.11(+0.42%) |
Aug 15, 2018 | 26.19 | 26.19 | 25.05 | 26.03 | 9,487 | +0.03(+0.12%) |
Aug 14, 2018 | 26.15 | 26.82 | 25.50 | 26.00 | 18,833 | +0.00(+0.00%) |
Aug 13, 2018 | 24.62 | 26.35 | 24.57 | 26.00 | 11,034 | +0.99(+3.96%) |
Aug 10, 2018 | 25.77 | 25.77 | 24.32 | 25.01 | 12,100 | -0.96(-3.70%) |
Aug 09, 2018 | 25.20 | 26.05 | 24.55 | 25.97 | 11,762 | +0.68(+2.69%) |
Aug 08, 2018 | 25.32 | 25.35 | 24.50 | 25.29 | 11,410 | +0.12(+0.48%) |
Aug 07, 2018 | 25.35 | 25.35 | 24.58 | 25.17 | 5,184 | +0.07(+0.28%) |
Aug 06, 2018 | 24.82 | 25.32 | 24.76 | 25.10 | 8,541 | -0.27(-1.06%) |
Aug 03, 2018 | 24.80 | 25.45 | 24.65 | 25.37 | 10,800 | +0.72(+2.92%) |
Aug 02, 2018 | 24.45 | 24.70 | 24.00 | 24.65 | 6,990 | +0.42(+1.73%) |
Aug 01, 2018 | 24.58 | 24.58 | 23.98 | 24.23 | 2,636 | -0.35(-1.42%) |
Jul 31, 2018 | 24.67 | 25.00 | 23.56 | 24.58 | 24,434 | +0.45(+1.86%) |
Jul 30, 2018 | 24.00 | 24.40 | 23.55 | 24.13 | 5,306 | +0.09(+0.37%) |
Jul 27, 2018 | 24.17 | 24.86 | 24.04 | 24.04 | 5,700 | -0.61(-2.47%) |
Jul 26, 2018 | 24.71 | 23.02 | 24.65 | 8,338 | +0.65(+2.71%) | |
Jul 25, 2018 | 23.65 | 24.25 | 23.41 | 24.00 | 7,576 | +0.39(+1.65%) |
Jul 24, 2018 | 23.46 | 23.86 | 23.36 | 23.61 | 6,848 | +0.07(+0.30%) |
Jul 23, 2018 | 23.23 | 23.95 | 23.23 | 23.54 | 9,475 | +0.06(+0.26%) |
Jul 20, 2018 | 23.25 | 23.90 | 22.86 | 23.48 | 20,092 | +0.05(+0.21%) |
Jul 19, 2018 | 22.24 | 23.53 | 21.94 | 23.43 | 14,163 | +1.13(+5.07%) |
Jul 18, 2018 | 22.79 | 23.16 | 22.06 | 22.30 | 15,055 | -0.40(-1.76%) |
Jul 17, 2018 | 22.23 | 22.97 | 21.64 | 22.70 | 5,180 | +0.44(+1.98%) |
Jul 16, 2018 | 22.30 | 22.99 | 21.36 | 22.26 | 16,750 | -0.38(-1.68%) |
Jul 13, 2018 | 23.04 | 23.05 | 22.25 | 22.64 | 5,350 | -0.40(-1.74%) |
Jul 12, 2018 | 23.29 | 23.29 | 22.04 | 23.04 | 13,733 | -0.23(-0.99%) |
Jul 11, 2018 | 23.60 | 23.72 | 23.05 | 23.27 | 7,785 | -0.01(-0.04%) |
Jul 10, 2018 | 23.65 | 23.65 | 23.00 | 23.28 | 9,100 | -0.29(-1.23%) |
Jul 09, 2018 | 23.64 | 23.83 | 23.04 | 23.57 | 19,403 | -0.02(-0.08%) |
Jul 06, 2018 | 24.01 | 22.65 | 23.59 | 17,136 | +0.11(+0.47%) | |
Jul 05, 2018 | 24.85 | 25.71 | 23.47 | 23.48 | 33,891 | -1.25(-5.05%) |
Jul 03, 2018 | 24.73 | 24.73 | 24.73 | 0 | +0.03(+0.12%) |