Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 28.16 | 28.36 | 26.97 | 27.06 | 205,539 | -1.13(-4.02%) |
Sep 27, 2018 | 28.11 | 28.61 | 27.82 | 28.20 | 247,560 | +0.02(+0.06%) |
Sep 26, 2018 | 28.03 | 28.38 | 27.70 | 28.18 | 249,254 | +0.17(+0.61%) |
Sep 25, 2018 | 28.25 | 28.30 | 27.50 | 28.01 | 467,325 | -0.24(-0.84%) |
Sep 24, 2018 | 28.77 | 28.88 | 28.06 | 28.25 | 251,955 | -0.44(-1.54%) |
Sep 21, 2018 | 29.00 | 29.23 | 28.49 | 28.69 | 224,782 | -0.35(-1.21%) |
Sep 20, 2018 | 29.61 | 29.79 | 28.84 | 29.04 | 475,544 | -0.46(-1.55%) |
Sep 19, 2018 | 31.07 | 31.17 | 29.38 | 29.49 | 414,867 | -1.57(-5.07%) |
Sep 18, 2018 | 31.81 | 32.05 | 30.88 | 31.07 | 203,309 | -0.77(-2.41%) |
Sep 17, 2018 | 32.64 | 32.95 | 31.66 | 31.84 | 139,314 | -0.87(-2.67%) |
Sep 14, 2018 | 32.61 | 33.10 | 32.36 | 32.71 | 156,023 | +0.12(+0.38%) |
Sep 13, 2018 | 34.44 | 34.46 | 32.43 | 32.59 | 382,330 | -1.71(-5.00%) |
Sep 12, 2018 | 32.92 | 34.40 | 32.92 | 34.30 | 309,552 | +1.54(+4.71%) |
Sep 11, 2018 | 32.03 | 32.82 | 31.66 | 32.76 | 212,035 | +0.82(+2.55%) |
Sep 10, 2018 | 31.26 | 32.03 | 31.24 | 31.94 | 183,462 | +0.94(+3.03%) |
Sep 07, 2018 | 30.58 | 31.05 | 30.43 | 31.00 | 200,882 | +0.34(+1.12%) |
Sep 06, 2018 | 30.38 | 30.81 | 30.06 | 30.66 | 212,376 | +0.36(+1.18%) |
Sep 05, 2018 | 30.25 | 30.36 | 29.86 | 30.30 | 168,694 | +0.07(+0.22%) |
Sep 04, 2018 | 30.73 | 30.87 | 29.45 | 30.24 | 377,868 | -0.86(-2.78%) |
Aug 31, 2018 | 31.10 | 31.10 | 31.10 | 0 | -0.71(-2.23%) | |
Aug 30, 2018 | 32.35 | 32.35 | 31.62 | 31.81 | 271,435 | +2.85(+9.84%) |
Aug 29, 2018 | 29.07 | 29.32 | 28.80 | 28.96 | 486,189 | -0.05(-0.18%) |
Aug 28, 2018 | 29.34 | 29.44 | 28.92 | 29.02 | 402,077 | -0.16(-0.55%) |
Aug 27, 2018 | 28.34 | 29.30 | 28.34 | 29.18 | 486,503 | +1.02(+3.62%) |
Aug 24, 2018 | 28.08 | 28.40 | 27.97 | 28.16 | 287,368 | +0.22(+0.79%) |
Aug 23, 2018 | 28.63 | 28.68 | 27.86 | 27.94 | 329,610 | -0.71(-2.47%) |
Aug 22, 2018 | 29.12 | 29.17 | 28.39 | 28.64 | 328,000 | -0.32(-1.11%) |
Aug 21, 2018 | 28.94 | 29.30 | 28.87 | 28.96 | 394,267 | +0.29(+1.00%) |
Aug 20, 2018 | 28.56 | 28.92 | 28.54 | 28.68 | 224,309 | +0.29(+1.01%) |
Aug 17, 2018 | 27.87 | 28.46 | 27.87 | 28.39 | 184,179 | +0.59(+2.13%) |
Aug 16, 2018 | 27.43 | 27.80 | 27.34 | 27.80 | 252,660 | +0.51(+1.88%) |
Aug 15, 2018 | 27.27 | 27.43 | 26.80 | 27.28 | 234,302 | +0.00(+0.00%) |
Aug 14, 2018 | 26.63 | 27.46 | 26.63 | 27.28 | 215,325 | +0.85(+3.20%) |
Aug 13, 2018 | 26.32 | 27.38 | 26.24 | 26.44 | 266,343 | +0.25(+0.97%) |
Aug 10, 2018 | 25.58 | 26.44 | 25.43 | 26.18 | 200,078 | +0.53(+2.08%) |
Aug 09, 2018 | 25.51 | 25.86 | 25.51 | 25.65 | 243,850 | +0.09(+0.37%) |
Aug 08, 2018 | 25.38 | 25.91 | 25.28 | 25.56 | 496,358 | +0.22(+0.87%) |
Aug 07, 2018 | 25.82 | 26.40 | 25.20 | 25.34 | 276,202 | -0.50(-1.94%) |
Aug 06, 2018 | 26.67 | 26.96 | 25.35 | 25.84 | 164,499 | +0.33(+1.31%) |
Aug 03, 2018 | 26.25 | 26.25 | 25.34 | 25.50 | 161,982 | -0.69(-2.65%) |
Aug 02, 2018 | 25.34 | 26.46 | 25.00 | 26.20 | 831,182 | +2.16(+8.99%) |
Aug 01, 2018 | 23.94 | 24.21 | 23.76 | 24.04 | 224,979 | +0.09(+0.39%) |
Jul 31, 2018 | 23.60 | 24.03 | 23.60 | 23.94 | 184,016 | +0.34(+1.44%) |
Jul 30, 2018 | 24.00 | 24.17 | 23.57 | 23.60 | 158,120 | -0.23(-0.95%) |
Jul 27, 2018 | 24.35 | 24.35 | 23.74 | 23.83 | 203,227 | -0.45(-1.84%) |
Jul 26, 2018 | 24.31 | 24.62 | 23.97 | 24.28 | 214,673 | -0.03(-0.11%) |
Jul 25, 2018 | 24.32 | 24.36 | 23.70 | 24.30 | 150,576 | +0.03(+0.14%) |
Jul 24, 2018 | 24.47 | 24.82 | 24.12 | 24.27 | 233,172 | -0.20(-0.82%) |
Jul 23, 2018 | 25.18 | 25.18 | 24.42 | 24.47 | 172,977 | -0.78(-3.09%) |
Jul 20, 2018 | 25.84 | 26.00 | 25.14 | 25.25 | 169,261 | -0.42(-1.64%) |
Jul 19, 2018 | 26.27 | 26.27 | 25.18 | 25.67 | 367,975 | -0.56(-2.14%) |
Jul 18, 2018 | 28.00 | 28.00 | 25.89 | 26.23 | 380,734 | -1.78(-6.36%) |
Jul 17, 2018 | 27.58 | 28.34 | 27.44 | 28.01 | 125,119 | +0.43(+1.57%) |
Jul 16, 2018 | 27.45 | 27.65 | 27.14 | 27.58 | 119,715 | +0.32(+1.17%) |
Jul 13, 2018 | 27.36 | 27.57 | 27.16 | 27.26 | 97,909 | -0.07(-0.24%) |
Jul 12, 2018 | 27.17 | 27.42 | 27.03 | 27.32 | 88,670 | +0.35(+1.31%) |
Jul 11, 2018 | 27.27 | 27.66 | 26.91 | 26.97 | 138,416 | -0.62(-2.25%) |
Jul 10, 2018 | 27.63 | 27.69 | 27.08 | 27.59 | 119,725 | +0.05(+0.19%) |
Jul 09, 2018 | 27.66 | 27.76 | 27.51 | 27.54 | 84,494 | -0.03(-0.12%) |
Jul 06, 2018 | 27.41 | 27.76 | 27.29 | 27.57 | 48,245 | +0.16(+0.58%) |
Jul 05, 2018 | 27.71 | 27.71 | 27.37 | 27.41 | 47,838 | -0.35(-1.25%) |
Jul 03, 2018 | 27.76 | 27.76 | 27.76 | 0 | +0.54(+1.98%) |