Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 27.92 | 29.69 | 27.67 | 27.92 | 44,431 | -0.04(-0.15%) |
Sep 27, 2018 | 28.74 | 28.90 | 27.79 | 27.96 | 37,819 | -0.62(-2.17%) |
Sep 26, 2018 | 29.16 | 29.49 | 28.54 | 28.58 | 48,441 | -0.62(-2.12%) |
Sep 25, 2018 | 28.62 | 29.34 | 28.23 | 29.20 | 82,518 | +0.58(+2.02%) |
Sep 24, 2018 | 28.95 | 28.99 | 28.50 | 28.62 | 61,155 | -0.45(-1.56%) |
Sep 21, 2018 | 29.12 | 29.49 | 28.71 | 29.07 | 175,425 | -0.08(-0.28%) |
Sep 20, 2018 | 28.95 | 29.49 | 28.95 | 29.16 | 78,327 | +0.00(+0.00%) |
Sep 19, 2018 | 29.78 | 30.44 | 28.99 | 29.16 | 80,199 | -0.78(-2.62%) |
Sep 18, 2018 | 30.27 | 32.13 | 29.78 | 29.94 | 126,074 | -3.14(-9.49%) |
Sep 17, 2018 | 33.25 | 33.74 | 32.79 | 33.08 | 47,588 | -0.17(-0.50%) |
Sep 14, 2018 | 33.41 | 33.95 | 33.07 | 33.25 | 78,329 | -0.21(-0.62%) |
Sep 13, 2018 | 32.59 | 33.70 | 32.26 | 33.45 | 81,482 | +0.94(+2.90%) |
Sep 12, 2018 | 32.63 | 32.96 | 32.31 | 32.51 | 53,914 | -0.25(-0.75%) |
Sep 11, 2018 | 32.84 | 33.00 | 32.57 | 32.76 | 84,670 | -0.25(-0.75%) |
Sep 10, 2018 | 32.43 | 33.09 | 31.89 | 33.00 | 93,095 | +0.58(+1.78%) |
Sep 07, 2018 | 32.35 | 32.59 | 31.98 | 32.43 | 50,178 | -0.16(-0.51%) |
Sep 06, 2018 | 33.29 | 33.87 | 32.39 | 32.59 | 69,525 | -0.78(-2.34%) |
Sep 05, 2018 | 33.50 | 33.50 | 32.68 | 33.38 | 56,411 | -0.16(-0.49%) |
Sep 04, 2018 | 34.20 | 34.40 | 32.84 | 33.54 | 90,455 | -1.07(-3.09%) |
Aug 31, 2018 | 34.61 | 34.61 | 34.61 | 0 | -0.58(-1.64%) | |
Aug 30, 2018 | 37.82 | 37.82 | 34.36 | 35.19 | 159,700 | -3.42(-8.85%) |
Aug 29, 2018 | 39.22 | 39.22 | 38.27 | 38.60 | 62,751 | -0.54(-1.37%) |
Aug 28, 2018 | 39.10 | 39.42 | 37.87 | 39.14 | 46,370 | +0.04(+0.11%) |
Aug 27, 2018 | 39.47 | 39.59 | 37.98 | 39.10 | 57,606 | -0.33(-0.84%) |
Aug 24, 2018 | 38.81 | 39.63 | 38.48 | 39.42 | 85,898 | +0.49(+1.27%) |
Aug 23, 2018 | 39.30 | 39.38 | 38.09 | 38.93 | 20,122 | -0.33(-0.84%) |
Aug 22, 2018 | 39.38 | 39.84 | 39.01 | 39.26 | 35,251 | -0.16(-0.42%) |
Aug 21, 2018 | 38.85 | 39.75 | 38.64 | 39.42 | 22,693 | +0.74(+1.91%) |
Aug 20, 2018 | 38.35 | 39.01 | 38.27 | 38.68 | 18,314 | +0.45(+1.18%) |
Aug 17, 2018 | 38.44 | 38.52 | 37.90 | 38.23 | 46,776 | -0.12(-0.32%) |
Aug 16, 2018 | 38.23 | 38.89 | 38.19 | 38.35 | 27,299 | +0.29(+0.76%) |
Aug 15, 2018 | 38.44 | 38.64 | 37.72 | 38.07 | 20,554 | -0.58(-1.49%) |
Aug 14, 2018 | 38.23 | 38.81 | 38.07 | 38.64 | 30,979 | +0.41(+1.08%) |
Aug 13, 2018 | 37.12 | 38.23 | 37.12 | 38.23 | 72,248 | +0.95(+2.54%) |
Aug 10, 2018 | 37.57 | 37.57 | 36.80 | 37.28 | 69,131 | -0.45(-1.20%) |
Aug 09, 2018 | 37.53 | 38.19 | 37.45 | 37.74 | 83,564 | +0.29(+0.77%) |
Aug 08, 2018 | 37.12 | 37.70 | 36.67 | 37.45 | 103,170 | +0.33(+0.89%) |
Aug 07, 2018 | 36.96 | 37.98 | 36.63 | 37.12 | 30,284 | +0.16(+0.45%) |
Aug 06, 2018 | 36.67 | 37.28 | 36.67 | 36.96 | 22,544 | +0.16(+0.45%) |
Aug 03, 2018 | 36.75 | 37.97 | 36.38 | 36.79 | 27,336 | -0.08(-0.22%) |
Aug 02, 2018 | 36.54 | 36.96 | 36.50 | 36.87 | 29,181 | +0.16(+0.45%) |
Aug 01, 2018 | 37.08 | 38.52 | 36.34 | 36.71 | 39,196 | -0.37(-1.00%) |
Jul 31, 2018 | 37.20 | 37.57 | 36.96 | 37.08 | 50,799 | +0.04(+0.11%) |
Jul 30, 2018 | 37.04 | 38.01 | 36.96 | 37.04 | 29,161 | -0.04(-0.11%) |
Jul 27, 2018 | 38.11 | 38.11 | 36.91 | 37.08 | 35,112 | -1.07(-2.80%) |
Jul 26, 2018 | 39.14 | 38.03 | 38.15 | 33,497 | -0.78(-2.01%) | |
Jul 25, 2018 | 38.85 | 39.05 | 38.68 | 38.93 | 39,835 | +0.12(+0.32%) |
Jul 24, 2018 | 39.88 | 39.88 | 38.64 | 38.81 | 45,848 | -0.99(-2.48%) |
Jul 23, 2018 | 40.29 | 40.33 | 39.55 | 39.80 | 50,446 | -0.45(-1.12%) |
Jul 20, 2018 | 40.33 | 40.54 | 40.12 | 40.25 | 48,440 | -0.21(-0.51%) |
Jul 19, 2018 | 39.75 | 40.49 | 39.75 | 40.45 | 28,178 | +0.58(+1.44%) |
Jul 18, 2018 | 39.92 | 40.08 | 39.38 | 39.88 | 35,960 | +0.00(+0.00%) |
Jul 17, 2018 | 40.12 | 40.62 | 39.75 | 39.88 | 22,351 | -0.25(-0.62%) |
Jul 16, 2018 | 40.74 | 40.87 | 39.84 | 40.12 | 30,832 | -0.54(-1.32%) |
Jul 13, 2018 | 40.66 | 59,128 | +0.37(+0.92%) | |||
Jul 12, 2018 | 40.78 | 40.78 | 39.96 | 40.29 | 45,498 | -0.25(-0.61%) |
Jul 11, 2018 | 40.12 | 40.66 | 39.68 | 40.54 | 52,690 | +0.29(+0.72%) |
Jul 10, 2018 | 40.74 | 40.74 | 39.80 | 40.25 | 44,631 | -0.29(-0.71%) |
Jul 09, 2018 | 39.92 | 40.78 | 39.92 | 40.54 | 54,015 | +0.82(+2.07%) |
Jul 06, 2018 | 39.71 | 39.84 | 39.42 | 39.71 | 32,123 | +0.00(+0.00%) |
Jul 05, 2018 | 39.42 | 39.75 | 38.97 | 39.71 | 42,444 | +0.41(+1.05%) |
Jul 03, 2018 | 39.30 | 39.30 | 39.30 | 0 | +0.00(+0.00%) |