Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 28.26 | 28.46 | 27.90 | 28.26 | 90,600 | +0.00(+0.00%) |
Sep 27, 2018 | 27.91 | 28.50 | 27.68 | 28.26 | 218,778 | +0.33(+1.18%) |
Sep 26, 2018 | 28.35 | 28.80 | 27.71 | 27.93 | 189,344 | -0.34(-1.20%) |
Sep 25, 2018 | 27.92 | 29.25 | 27.92 | 28.27 | 132,983 | +0.36(+1.29%) |
Sep 24, 2018 | 27.63 | 28.27 | 27.11 | 27.91 | 91,272 | +0.29(+1.05%) |
Sep 21, 2018 | 27.49 | 28.16 | 26.96 | 27.62 | 247,300 | +0.27(+0.99%) |
Sep 20, 2018 | 28.11 | 28.45 | 26.86 | 27.35 | 119,299 | -0.64(-2.29%) |
Sep 19, 2018 | 28.66 | 28.66 | 27.42 | 27.99 | 111,826 | -0.61(-2.13%) |
Sep 18, 2018 | 28.25 | 28.93 | 27.68 | 28.60 | 103,699 | +0.40(+1.42%) |
Sep 17, 2018 | 28.73 | 29.02 | 27.71 | 28.20 | 178,524 | -0.51(-1.78%) |
Sep 14, 2018 | 26.82 | 28.72 | 26.46 | 28.71 | 475,000 | +1.88(+7.01%) |
Sep 13, 2018 | 27.14 | 27.73 | 26.67 | 26.83 | 123,629 | -0.27(-1.00%) |
Sep 12, 2018 | 27.44 | 27.83 | 26.95 | 27.10 | 113,012 | -0.49(-1.78%) |
Sep 11, 2018 | 27.12 | 27.70 | 26.82 | 27.59 | 75,402 | +0.36(+1.32%) |
Sep 10, 2018 | 28.02 | 28.02 | 26.62 | 27.23 | 135,045 | -0.68(-2.44%) |
Sep 07, 2018 | 26.18 | 28.36 | 26.18 | 27.91 | 201,900 | +1.72(+6.57%) |
Sep 06, 2018 | 26.64 | 26.88 | 25.98 | 26.19 | 130,071 | -0.48(-1.80%) |
Sep 05, 2018 | 28.12 | 28.67 | 26.64 | 26.67 | 101,357 | -1.53(-5.43%) |
Sep 04, 2018 | 29.19 | 29.19 | 27.75 | 28.20 | 141,908 | -0.99(-3.39%) |
Aug 31, 2018 | 29.19 | 29.19 | 29.19 | 0 | -0.20(-0.68%) | |
Aug 30, 2018 | 29.41 | 29.77 | 29.09 | 29.39 | 87,194 | +0.05(+0.17%) |
Aug 29, 2018 | 30.25 | 30.25 | 29.31 | 29.34 | 107,971 | -0.98(-3.23%) |
Aug 28, 2018 | 29.56 | 30.40 | 29.37 | 30.32 | 238,495 | +0.89(+3.02%) |
Aug 27, 2018 | 30.05 | 30.05 | 29.29 | 29.43 | 192,613 | -0.50(-1.67%) |
Aug 24, 2018 | 29.68 | 30.15 | 29.03 | 29.93 | 57,400 | +0.39(+1.32%) |
Aug 23, 2018 | 29.71 | 29.95 | 28.78 | 29.54 | 122,774 | -0.17(-0.57%) |
Aug 22, 2018 | 30.20 | 31.29 | 29.48 | 29.71 | 62,433 | -0.40(-1.33%) |
Aug 21, 2018 | 29.54 | 30.29 | 29.24 | 30.11 | 197,788 | +0.49(+1.65%) |
Aug 20, 2018 | 29.96 | 30.50 | 29.57 | 29.62 | 97,498 | -0.41(-1.37%) |
Aug 17, 2018 | 31.09 | 31.09 | 29.89 | 30.03 | 187,200 | -0.97(-3.13%) |
Aug 16, 2018 | 29.75 | 32.96 | 29.37 | 31.00 | 805,754 | +1.96(+6.75%) |
Aug 15, 2018 | 28.13 | 29.55 | 28.11 | 29.04 | 244,348 | +1.00(+3.57%) |
Aug 14, 2018 | 27.45 | 28.38 | 27.45 | 28.04 | 325,033 | +0.34(+1.23%) |
Aug 13, 2018 | 25.40 | 27.79 | 25.40 | 27.70 | 285,575 | +2.39(+9.44%) |
Aug 10, 2018 | 24.60 | 25.38 | 24.60 | 25.31 | 103,900 | +0.62(+2.51%) |
Aug 09, 2018 | 24.92 | 25.11 | 24.59 | 24.69 | 55,128 | -0.15(-0.60%) |
Aug 08, 2018 | 24.93 | 25.14 | 24.70 | 24.84 | 134,891 | +0.04(+0.16%) |
Aug 07, 2018 | 25.19 | 25.19 | 24.66 | 24.80 | 76,350 | -0.27(-1.08%) |
Aug 06, 2018 | 25.77 | 25.86 | 24.91 | 25.07 | 119,942 | -0.69(-2.68%) |
Aug 03, 2018 | 25.74 | 25.92 | 25.42 | 25.76 | 95,100 | -0.19(-0.73%) |
Aug 02, 2018 | 25.49 | 26.33 | 25.45 | 25.95 | 202,451 | +0.01(+0.04%) |
Aug 01, 2018 | 24.22 | 26.00 | 24.22 | 25.94 | 421,756 | +2.20(+9.27%) |
Jul 31, 2018 | 22.96 | 23.74 | 22.93 | 23.74 | 152,021 | +0.77(+3.35%) |
Jul 30, 2018 | 23.10 | 23.50 | 22.85 | 22.97 | 210,802 | -0.19(-0.82%) |
Jul 27, 2018 | 25.00 | 25.00 | 22.30 | 23.16 | 321,300 | +0.16(+0.70%) |
Jul 26, 2018 | 23.97 | 24.14 | 22.95 | 23.00 | 191,489 | -1.02(-4.25%) |
Jul 25, 2018 | 24.28 | 24.55 | 23.76 | 24.02 | 79,610 | -0.26(-1.07%) |
Jul 24, 2018 | 24.08 | 24.36 | 23.75 | 24.28 | 172,992 | +0.21(+0.87%) |
Jul 23, 2018 | 23.92 | 24.20 | 23.61 | 24.07 | 125,651 | +0.07(+0.29%) |
Jul 20, 2018 | 24.39 | 24.47 | 23.99 | 24.00 | 86,220 | -0.34(-1.40%) |
Jul 19, 2018 | 24.35 | 24.77 | 24.10 | 24.34 | 123,320 | -0.02(-0.08%) |
Jul 18, 2018 | 23.97 | 24.48 | 23.95 | 24.36 | 90,748 | +0.37(+1.54%) |
Jul 17, 2018 | 24.10 | 24.33 | 23.90 | 23.99 | 69,903 | -0.11(-0.46%) |
Jul 16, 2018 | 24.28 | 24.31 | 23.86 | 24.10 | 58,932 | -0.23(-0.95%) |
Jul 13, 2018 | 24.30 | 24.96 | 24.09 | 24.33 | 76,970 | +0.04(+0.16%) |
Jul 12, 2018 | 24.45 | 24.63 | 23.87 | 24.29 | 86,305 | -0.04(-0.16%) |
Jul 11, 2018 | 23.93 | 24.95 | 23.89 | 24.33 | 52,402 | +0.31(+1.29%) |
Jul 10, 2018 | 24.56 | 24.91 | 23.91 | 24.02 | 64,597 | -0.46(-1.88%) |
Jul 09, 2018 | 23.50 | 24.51 | 23.50 | 24.48 | 72,369 | +1.06(+4.53%) |
Jul 06, 2018 | 23.58 | 24.22 | 23.35 | 23.42 | 74,729 | -0.15(-0.64%) |
Jul 05, 2018 | 23.34 | 23.61 | 23.11 | 23.57 | 53,419 | +0.30(+1.29%) |
Jul 03, 2018 | 23.27 | 23.27 | 23.27 | 0 | +0.04(+0.17%) |