Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 31.56 | 32.60 | 31.38 | 32.52 | 804,905 | +1.08(+3.43%) |
Sep 27, 2018 | 31.66 | 31.86 | 31.02 | 31.44 | 1,205,778 | -0.18(-0.56%) |
Sep 26, 2018 | 32.52 | 32.60 | 31.45 | 31.62 | 1,099,028 | -0.34(-1.07%) |
Sep 25, 2018 | 33.13 | 33.24 | 31.83 | 31.96 | 1,358,681 | +0.11(+0.36%) |
Sep 24, 2018 | 31.07 | 32.32 | 30.29 | 31.84 | 1,616,459 | -0.19(-0.58%) |
Sep 21, 2018 | 34.62 | 34.75 | 31.81 | 32.03 | 2,975,474 | -2.85(-8.16%) |
Sep 20, 2018 | 34.50 | 35.43 | 33.42 | 34.88 | 3,044,897 | +1.46(+4.37%) |
Sep 19, 2018 | 35.39 | 36.81 | 31.02 | 33.42 | 6,433,988 | +1.24(+3.86%) |
Sep 18, 2018 | 31.27 | 33.65 | 31.02 | 32.17 | 3,042,661 | +2.05(+6.81%) |
Sep 17, 2018 | 29.88 | 30.33 | 29.47 | 30.12 | 1,334,595 | +1.12(+3.86%) |
Sep 14, 2018 | 27.51 | 29.43 | 27.17 | 29.00 | 1,288,874 | +0.36(+1.25%) |
Sep 13, 2018 | 31.06 | 31.06 | 28.32 | 28.65 | 1,423,137 | -1.92(-6.29%) |
Sep 12, 2018 | 30.49 | 31.22 | 29.60 | 30.57 | 1,856,529 | +0.36(+1.18%) |
Sep 11, 2018 | 29.40 | 30.29 | 28.99 | 30.21 | 1,631,109 | +1.04(+3.56%) |
Sep 10, 2018 | 28.83 | 29.19 | 28.46 | 29.17 | 912,321 | +0.95(+3.36%) |
Sep 07, 2018 | 27.77 | 28.88 | 27.77 | 28.23 | 611,447 | +0.38(+1.37%) |
Sep 06, 2018 | 28.19 | 28.19 | 26.94 | 27.84 | 916,490 | -0.62(-2.17%) |
Sep 05, 2018 | 29.26 | 29.50 | 27.49 | 28.46 | 1,420,638 | +0.11(+0.40%) |
Sep 04, 2018 | 27.74 | 28.37 | 27.46 | 28.35 | 1,184,554 | +1.20(+4.42%) |
Aug 31, 2018 | 27.15 | 27.15 | 27.15 | 0 | +0.37(+1.39%) | |
Aug 30, 2018 | 27.69 | 27.88 | 26.47 | 26.77 | 1,272,627 | -1.12(-4.01%) |
Aug 29, 2018 | 27.01 | 27.89 | 26.75 | 27.89 | 1,426,240 | +1.51(+5.72%) |
Aug 28, 2018 | 27.25 | 27.28 | 25.58 | 26.39 | 1,087,921 | -1.05(-3.81%) |
Aug 27, 2018 | 27.25 | 28.02 | 26.92 | 27.43 | 1,806,776 | +1.22(+4.64%) |
Aug 24, 2018 | 25.14 | 26.23 | 25.06 | 26.22 | 1,063,189 | +1.50(+6.07%) |
Aug 23, 2018 | 24.59 | 24.84 | 24.18 | 24.72 | 381,576 | +0.20(+0.83%) |
Aug 22, 2018 | 24.10 | 24.53 | 23.52 | 24.51 | 475,279 | +0.33(+1.38%) |
Aug 21, 2018 | 23.92 | 24.41 | 23.52 | 24.18 | 728,820 | +0.80(+3.43%) |
Aug 20, 2018 | 22.30 | 23.43 | 22.27 | 23.38 | 458,466 | +1.30(+5.88%) |
Aug 17, 2018 | 21.59 | 22.12 | 21.51 | 22.08 | 260,340 | +0.31(+1.42%) |
Aug 16, 2018 | 22.09 | 22.09 | 21.61 | 21.77 | 295,923 | -0.17(-0.78%) |
Aug 15, 2018 | 21.33 | 22.02 | 20.99 | 21.94 | 552,981 | +1.51(+7.38%) |
Aug 14, 2018 | 20.88 | 20.99 | 20.35 | 20.43 | 291,901 | -0.50(-2.40%) |
Aug 13, 2018 | 21.49 | 21.53 | 20.76 | 20.94 | 247,154 | -0.59(-2.75%) |
Aug 10, 2018 | 21.69 | 21.83 | 21.49 | 21.53 | 88,794 | -0.35(-1.59%) |
Aug 09, 2018 | 21.64 | 21.91 | 21.61 | 21.88 | 143,462 | +0.30(+1.39%) |
Aug 08, 2018 | 21.54 | 21.67 | 21.54 | 21.58 | 103,840 | +0.07(+0.34%) |
Aug 07, 2018 | 21.71 | 21.85 | 21.49 | 21.50 | 109,415 | -0.21(-0.97%) |
Aug 06, 2018 | 21.65 | 21.81 | 21.65 | 21.71 | 87,019 | +0.01(+0.04%) |
Aug 03, 2018 | 21.91 | 21.98 | 21.66 | 21.71 | 106,429 | -0.05(-0.22%) |
Aug 02, 2018 | 21.78 | 21.93 | 21.66 | 21.76 | 192,471 | -0.06(-0.30%) |
Aug 01, 2018 | 21.90 | 22.18 | 21.82 | 21.82 | 122,655 | -0.02(-0.11%) |
Jul 31, 2018 | 21.60 | 21.86 | 21.43 | 21.84 | 135,918 | +0.28(+1.28%) |
Jul 30, 2018 | 21.62 | 21.94 | 21.50 | 21.57 | 115,130 | +0.09(+0.42%) |
Jul 27, 2018 | 21.51 | 21.75 | 21.46 | 21.48 | 226,425 | +0.07(+0.34%) |
Jul 26, 2018 | 21.71 | 21.71 | 21.39 | 21.41 | 488,503 | -0.45(-2.08%) |
Jul 25, 2018 | 22.06 | 22.20 | 21.84 | 21.86 | 268,843 | -0.14(-0.63%) |
Jul 24, 2018 | 22.59 | 22.62 | 21.89 | 22.00 | 356,251 | -0.42(-1.88%) |
Jul 23, 2018 | 22.11 | 22.65 | 22.10 | 22.42 | 139,536 | +0.32(+1.43%) |
Jul 20, 2018 | 22.26 | 22.46 | 22.07 | 22.10 | 295,716 | -0.15(-0.66%) |
Jul 19, 2018 | 22.42 | 22.57 | 22.22 | 22.25 | 114,427 | -0.34(-1.51%) |
Jul 18, 2018 | 22.11 | 22.60 | 21.90 | 22.59 | 167,070 | +0.35(+1.57%) |
Jul 17, 2018 | 22.46 | 22.52 | 22.01 | 22.24 | 245,877 | -0.35(-1.54%) |
Jul 16, 2018 | 23.42 | 23.43 | 22.55 | 22.59 | 297,644 | -0.79(-3.36%) |
Jul 13, 2018 | 23.69 | 23.69 | 23.32 | 23.38 | 149,640 | -0.31(-1.30%) |
Jul 12, 2018 | 23.83 | 23.88 | 23.68 | 23.69 | 115,544 | -0.11(-0.48%) |
Jul 11, 2018 | 23.68 | 24.04 | 23.56 | 23.80 | 83,430 | -0.11(-0.48%) |
Jul 10, 2018 | 24.04 | 24.11 | 23.81 | 23.91 | 163,627 | -0.11(-0.47%) |
Jul 09, 2018 | 24.41 | 24.42 | 23.99 | 24.03 | 149,400 | -0.12(-0.50%) |
Jul 06, 2018 | 24.01 | 24.24 | 23.96 | 24.15 | 82,063 | +0.19(+0.78%) |
Jul 05, 2018 | 24.04 | 24.11 | 23.75 | 23.96 | 132,476 | +0.02(+0.07%) |
Jul 03, 2018 | 23.94 | 23.94 | 23.94 | 0 | +0.11(+0.44%) |