Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 25.35 | 26.25 | 25.35 | 26.05 | 330,000 | +0.60(+2.36%) |
Sep 27, 2018 | 25.55 | 25.70 | 25.30 | 25.45 | 193,815 | -0.05(-0.20%) |
Sep 26, 2018 | 25.35 | 25.77 | 25.25 | 25.50 | 148,664 | +0.20(+0.79%) |
Sep 25, 2018 | 25.00 | 25.65 | 24.85 | 25.30 | 193,077 | +0.30(+1.20%) |
Sep 24, 2018 | 24.85 | 25.10 | 24.50 | 25.00 | 205,719 | +0.05(+0.20%) |
Sep 21, 2018 | 25.40 | 25.60 | 24.90 | 24.95 | 466,000 | -0.45(-1.77%) |
Sep 20, 2018 | 25.05 | 25.48 | 24.50 | 25.40 | 282,052 | +0.55(+2.21%) |
Sep 19, 2018 | 26.40 | 26.40 | 24.75 | 24.85 | 371,731 | -1.55(-5.87%) |
Sep 18, 2018 | 26.55 | 27.05 | 26.30 | 26.40 | 198,036 | -0.20(-0.75%) |
Sep 17, 2018 | 27.20 | 27.30 | 26.50 | 26.60 | 221,346 | -0.60(-2.21%) |
Sep 14, 2018 | 27.10 | 27.48 | 27.00 | 27.20 | 185,700 | +0.00(+0.00%) |
Sep 13, 2018 | 27.35 | 27.55 | 27.00 | 27.20 | 184,772 | -0.10(-0.37%) |
Sep 12, 2018 | 27.95 | 27.95 | 27.25 | 27.30 | 158,336 | -0.60(-2.15%) |
Sep 11, 2018 | 28.15 | 28.30 | 27.85 | 27.90 | 187,585 | -0.40(-1.41%) |
Sep 10, 2018 | 28.30 | 28.40 | 27.80 | 28.30 | 202,952 | +0.15(+0.53%) |
Sep 07, 2018 | 28.80 | 28.80 | 27.95 | 28.15 | 238,400 | -0.75(-2.60%) |
Sep 06, 2018 | 29.15 | 29.25 | 28.73 | 28.90 | 174,109 | -0.20(-0.69%) |
Sep 05, 2018 | 29.05 | 29.15 | 28.55 | 29.10 | 206,391 | -0.15(-0.51%) |
Sep 04, 2018 | 29.30 | 29.35 | 28.95 | 29.25 | 218,189 | -0.05(-0.17%) |
Aug 31, 2018 | 29.30 | 29.30 | 29.30 | 0 | -0.05(-0.17%) | |
Aug 30, 2018 | 29.35 | 29.50 | 29.00 | 29.35 | 95,283 | -0.05(-0.17%) |
Aug 29, 2018 | 29.40 | 29.45 | 29.15 | 29.40 | 134,337 | +0.00(+0.00%) |
Aug 28, 2018 | 29.50 | 29.55 | 29.30 | 29.40 | 102,209 | -0.10(-0.34%) |
Aug 27, 2018 | 29.50 | 29.70 | 29.30 | 29.50 | 137,618 | +0.10(+0.34%) |
Aug 24, 2018 | 29.40 | 29.65 | 29.00 | 29.40 | 139,000 | +0.10(+0.34%) |
Aug 23, 2018 | 29.25 | 29.75 | 29.05 | 29.30 | 183,848 | +0.00(+0.00%) |
Aug 22, 2018 | 29.45 | 29.60 | 29.20 | 29.30 | 94,791 | -0.30(-1.01%) |
Aug 21, 2018 | 29.25 | 29.85 | 29.25 | 29.60 | 214,659 | +0.35(+1.20%) |
Aug 20, 2018 | 28.95 | 29.30 | 28.60 | 29.25 | 393,626 | +0.50(+1.74%) |
Aug 17, 2018 | 28.55 | 28.80 | 28.45 | 28.75 | 164,700 | +0.05(+0.17%) |
Aug 16, 2018 | 28.75 | 29.10 | 28.55 | 28.70 | 182,206 | +0.00(+0.00%) |
Aug 15, 2018 | 28.70 | 28.90 | 28.40 | 28.70 | 256,817 | -0.05(-0.17%) |
Aug 14, 2018 | 28.45 | 28.85 | 28.25 | 28.75 | 185,854 | +0.40(+1.41%) |
Aug 13, 2018 | 28.70 | 28.75 | 28.18 | 28.35 | 188,765 | -0.35(-1.22%) |
Aug 10, 2018 | 28.15 | 28.95 | 28.10 | 28.70 | 679,200 | +0.25(+0.88%) |
Aug 09, 2018 | 28.35 | 28.77 | 28.30 | 28.45 | 356,592 | +0.10(+0.35%) |
Aug 08, 2018 | 28.25 | 28.60 | 28.10 | 28.35 | 309,609 | +0.00(+0.00%) |
Aug 07, 2018 | 29.05 | 29.30 | 28.30 | 28.35 | 309,472 | -0.65(-2.24%) |
Aug 06, 2018 | 27.40 | 29.05 | 27.35 | 29.00 | 348,252 | +1.65(+6.03%) |
Aug 03, 2018 | 27.10 | 27.45 | 26.60 | 27.35 | 191,600 | +0.20(+0.74%) |
Aug 02, 2018 | 27.40 | 27.45 | 26.75 | 27.15 | 230,886 | -0.50(-1.81%) |
Aug 01, 2018 | 26.95 | 28.00 | 26.95 | 27.65 | 213,390 | +0.60(+2.22%) |
Jul 31, 2018 | 29.30 | 29.55 | 26.05 | 27.05 | 319,507 | -0.25(-0.92%) |
Jul 30, 2018 | 27.40 | 27.85 | 27.15 | 27.30 | 168,869 | -0.20(-0.73%) |
Jul 27, 2018 | 28.05 | 28.25 | 27.35 | 27.50 | 170,400 | -0.45(-1.61%) |
Jul 26, 2018 | 28.00 | 28.35 | 27.66 | 27.95 | 372,058 | -0.05(-0.18%) |
Jul 25, 2018 | 27.80 | 28.30 | 27.70 | 28.00 | 167,150 | +0.10(+0.36%) |
Jul 24, 2018 | 28.15 | 28.40 | 27.50 | 27.90 | 143,558 | -0.05(-0.18%) |
Jul 23, 2018 | 27.55 | 28.15 | 27.50 | 27.95 | 181,292 | +0.35(+1.27%) |
Jul 20, 2018 | 27.80 | 28.25 | 27.58 | 27.60 | 156,343 | -0.40(-1.43%) |
Jul 19, 2018 | 27.40 | 28.25 | 27.25 | 28.00 | 201,880 | +0.55(+2.00%) |
Jul 18, 2018 | 27.55 | 27.80 | 27.15 | 27.45 | 234,081 | -0.10(-0.36%) |
Jul 17, 2018 | 26.60 | 27.65 | 26.50 | 27.55 | 503,237 | +1.00(+3.77%) |
Jul 16, 2018 | 27.25 | 27.30 | 26.50 | 26.55 | 319,001 | -0.50(-1.85%) |
Jul 13, 2018 | 27.00 | 27.30 | 26.85 | 27.05 | 156,486 | +0.05(+0.19%) |
Jul 12, 2018 | 27.05 | 27.15 | 26.50 | 27.00 | 219,250 | +0.10(+0.37%) |
Jul 11, 2018 | 27.30 | 27.45 | 26.85 | 26.90 | 218,815 | -0.60(-2.18%) |
Jul 10, 2018 | 28.15 | 28.15 | 27.35 | 27.50 | 127,235 | -0.70(-2.48%) |
Jul 09, 2018 | 27.90 | 28.20 | 27.90 | 28.20 | 103,337 | +0.50(+1.81%) |
Jul 06, 2018 | 27.70 | 27.95 | 27.50 | 27.70 | 99,814 | +0.05(+0.18%) |
Jul 05, 2018 | 27.15 | 27.75 | 26.90 | 27.65 | 246,110 | +0.60(+2.22%) |
Jul 03, 2018 | 27.05 | 27.05 | 27.05 | 0 | -0.60(-2.17%) |