Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 29.20 | 30.00 | 29.20 | 30.00 | 45,920 | +0.70(+2.39%) |
Sep 27, 2018 | 30.60 | 30.80 | 29.20 | 29.30 | 84,406 | -1.20(-3.93%) |
Sep 26, 2018 | 31.90 | 32.00 | 30.20 | 30.50 | 54,595 | -1.20(-3.79%) |
Sep 25, 2018 | 32.40 | 32.95 | 31.55 | 31.70 | 60,685 | -0.70(-2.16%) |
Sep 24, 2018 | 32.60 | 32.85 | 31.80 | 32.40 | 30,630 | -0.20(-0.61%) |
Sep 21, 2018 | 32.70 | 33.30 | 32.30 | 32.60 | 41,530 | -0.30(-0.91%) |
Sep 20, 2018 | 32.70 | 34.60 | 32.60 | 32.90 | 116,098 | +1.30(+4.11%) |
Sep 19, 2018 | 31.90 | 32.60 | 31.50 | 31.60 | 35,929 | -0.50(-1.56%) |
Sep 18, 2018 | 31.50 | 32.30 | 31.44 | 32.10 | 43,560 | +0.80(+2.56%) |
Sep 17, 2018 | 33.00 | 33.30 | 30.90 | 31.30 | 51,459 | -1.40(-4.28%) |
Sep 14, 2018 | 31.60 | 33.20 | 31.00 | 32.70 | 46,190 | +0.90(+2.83%) |
Sep 13, 2018 | 31.40 | 32.20 | 31.00 | 31.80 | 78,620 | +1.00(+3.25%) |
Sep 12, 2018 | 31.60 | 31.80 | 30.70 | 30.80 | 42,066 | -1.00(-3.14%) |
Sep 11, 2018 | 32.40 | 32.70 | 31.40 | 31.80 | 38,406 | -0.70(-2.15%) |
Sep 10, 2018 | 32.80 | 32.80 | 30.50 | 32.50 | 227,113 | -0.30(-0.91%) |
Sep 07, 2018 | 33.20 | 33.30 | 32.20 | 32.80 | 44,250 | -0.70(-2.09%) |
Sep 06, 2018 | 33.30 | 34.60 | 32.70 | 33.50 | 91,163 | +0.20(+0.60%) |
Sep 05, 2018 | 35.40 | 36.30 | 33.00 | 33.30 | 196,364 | -2.30(-6.46%) |
Sep 04, 2018 | 36.80 | 36.90 | 34.80 | 35.60 | 65,042 | -0.80(-2.20%) |
Aug 31, 2018 | 36.40 | 36.40 | 36.40 | 0 | +3.40(+10.30%) | |
Aug 30, 2018 | 35.40 | 35.40 | 32.70 | 33.00 | 220,117 | -2.10(-5.98%) |
Aug 29, 2018 | 36.00 | 37.70 | 32.60 | 35.10 | 578,748 | +6.20(+21.45%) |
Aug 28, 2018 | 29.00 | 29.00 | 28.30 | 28.90 | 29,948 | +0.20(+0.70%) |
Aug 27, 2018 | 29.00 | 29.10 | 28.30 | 28.70 | 32,071 | +0.00(+0.00%) |
Aug 24, 2018 | 28.50 | 29.00 | 28.20 | 28.70 | 31,600 | +0.40(+1.41%) |
Aug 23, 2018 | 28.10 | 28.60 | 27.90 | 28.30 | 35,049 | -0.10(-0.35%) |
Aug 22, 2018 | 29.00 | 29.00 | 27.50 | 28.40 | 40,318 | -0.50(-1.73%) |
Aug 21, 2018 | 28.40 | 29.20 | 28.20 | 28.90 | 66,845 | +0.70(+2.48%) |
Aug 20, 2018 | 27.10 | 28.40 | 26.80 | 28.20 | 58,081 | +1.30(+4.83%) |
Aug 17, 2018 | 25.80 | 27.20 | 25.70 | 26.90 | 30,020 | +1.00(+3.86%) |
Aug 16, 2018 | 26.10 | 26.80 | 25.50 | 25.90 | 20,635 | +0.40(+1.57%) |
Aug 15, 2018 | 26.40 | 26.70 | 25.50 | 25.50 | 31,107 | -1.30(-4.85%) |
Aug 14, 2018 | 26.10 | 27.10 | 26.10 | 26.80 | 41,161 | +0.60(+2.29%) |
Aug 13, 2018 | 25.80 | 27.40 | 25.70 | 26.20 | 94,686 | +0.10(+0.38%) |
Aug 10, 2018 | 26.00 | 26.20 | 25.50 | 26.10 | 105,890 | +1.70(+6.97%) |
Aug 09, 2018 | 23.20 | 24.70 | 23.20 | 24.40 | 40,504 | +0.90(+3.83%) |
Aug 08, 2018 | 24.60 | 24.70 | 23.20 | 23.50 | 59,096 | -1.00(-4.08%) |
Aug 07, 2018 | 25.60 | 25.70 | 24.40 | 24.50 | 23,453 | -0.30(-1.21%) |
Aug 06, 2018 | 25.30 | 25.40 | 24.50 | 24.80 | 51,424 | -0.50(-1.98%) |
Aug 03, 2018 | 25.50 | 26.09 | 25.15 | 25.30 | 28,990 | -0.40(-1.56%) |
Aug 02, 2018 | 25.20 | 25.80 | 25.20 | 25.70 | 17,932 | +0.30(+1.18%) |
Aug 01, 2018 | 25.60 | 25.90 | 25.10 | 25.40 | 12,496 | -0.20(-0.78%) |
Jul 31, 2018 | 24.90 | 26.15 | 24.90 | 25.60 | 24,268 | +0.60(+2.40%) |
Jul 30, 2018 | 24.90 | 25.50 | 24.80 | 25.00 | 34,735 | +0.00(+0.00%) |
Jul 27, 2018 | 25.30 | 26.20 | 24.70 | 25.00 | 52,410 | -0.50(-1.96%) |
Jul 26, 2018 | 25.10 | 26.00 | 25.10 | 25.50 | 22,090 | +0.30(+1.19%) |
Jul 25, 2018 | 25.00 | 25.50 | 24.80 | 25.20 | 17,091 | +0.00(+0.00%) |
Jul 24, 2018 | 25.60 | 25.60 | 24.81 | 25.20 | 26,311 | +0.10(+0.40%) |
Jul 23, 2018 | 24.50 | 25.30 | 24.50 | 25.10 | 19,547 | -0.20(-0.79%) |
Jul 20, 2018 | 25.10 | 25.60 | 24.75 | 25.30 | 30,591 | +0.10(+0.40%) |
Jul 19, 2018 | 25.10 | 25.27 | 24.80 | 25.20 | 18,170 | +0.10(+0.40%) |
Jul 18, 2018 | 25.80 | 25.80 | 25.00 | 25.10 | 28,818 | -0.70(-2.71%) |
Jul 17, 2018 | 25.50 | 25.94 | 25.50 | 25.80 | 10,989 | +0.00(+0.00%) |
Jul 16, 2018 | 26.10 | 26.29 | 25.40 | 25.80 | 24,062 | -0.50(-1.90%) |
Jul 13, 2018 | 26.20 | 26.46 | 26.10 | 26.30 | 15,900 | +0.00(+0.00%) |
Jul 12, 2018 | 26.20 | 26.70 | 26.00 | 26.30 | 26,090 | +0.30(+1.15%) |
Jul 11, 2018 | 26.30 | 26.63 | 25.60 | 26.00 | 26,740 | -0.80(-2.99%) |
Jul 10, 2018 | 26.00 | 26.90 | 25.90 | 26.80 | 45,354 | +0.70(+2.68%) |
Jul 09, 2018 | 26.70 | 26.95 | 25.96 | 26.10 | 22,441 | -0.50(-1.88%) |
Jul 06, 2018 | 26.10 | 27.30 | 26.10 | 26.60 | 30,691 | +0.50(+1.92%) |
Jul 05, 2018 | 26.30 | 26.85 | 25.90 | 26.10 | 38,528 | -0.70(-2.61%) |
Jul 03, 2018 | 26.80 | 26.80 | 26.80 | 0 | +0.20(+0.75%) |