Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 28.10 | 28.70 | 27.80 | 28.40 | 578,200 | +0.20(+0.71%) |
Sep 27, 2018 | 28.50 | 28.90 | 28.20 | 28.20 | 526,543 | -0.35(-1.23%) |
Sep 26, 2018 | 28.85 | 29.05 | 28.25 | 28.55 | 580,078 | -0.20(-0.70%) |
Sep 25, 2018 | 27.75 | 29.00 | 27.55 | 28.75 | 708,406 | +1.30(+4.74%) |
Sep 24, 2018 | 27.45 | 28.15 | 27.25 | 27.45 | 534,509 | -0.10(-0.36%) |
Sep 21, 2018 | 26.95 | 27.73 | 26.91 | 27.55 | 895,500 | +0.50(+1.85%) |
Sep 20, 2018 | 27.40 | 27.50 | 26.90 | 27.05 | 529,690 | -0.20(-0.73%) |
Sep 19, 2018 | 27.10 | 27.50 | 26.80 | 27.25 | 636,123 | +0.10(+0.37%) |
Sep 18, 2018 | 26.80 | 27.45 | 26.55 | 27.15 | 622,832 | +0.25(+0.93%) |
Sep 17, 2018 | 27.50 | 27.60 | 26.59 | 26.90 | 712,997 | -0.75(-2.71%) |
Sep 14, 2018 | 28.00 | 28.20 | 27.40 | 27.65 | 746,600 | +0.05(+0.18%) |
Sep 13, 2018 | 27.00 | 27.65 | 26.45 | 27.60 | 2,741,484 | +1.45(+5.54%) |
Sep 12, 2018 | 25.85 | 26.35 | 25.40 | 26.15 | 1,696,989 | +0.40(+1.55%) |
Sep 11, 2018 | 25.45 | 26.00 | 25.12 | 25.75 | 703,527 | +0.40(+1.58%) |
Sep 10, 2018 | 24.95 | 25.45 | 24.57 | 25.35 | 707,251 | +0.60(+2.42%) |
Sep 07, 2018 | 24.40 | 24.95 | 24.35 | 24.75 | 299,200 | +0.25(+1.02%) |
Sep 06, 2018 | 24.45 | 24.75 | 24.10 | 24.50 | 578,018 | +0.05(+0.20%) |
Sep 05, 2018 | 25.30 | 25.30 | 23.65 | 24.45 | 646,885 | -0.85(-3.36%) |
Sep 04, 2018 | 25.50 | 25.82 | 25.15 | 25.30 | 1,287,020 | -0.20(-0.78%) |
Aug 31, 2018 | 25.50 | 25.50 | 25.50 | 0 | +0.40(+1.59%) | |
Aug 30, 2018 | 24.40 | 25.40 | 24.40 | 25.10 | 764,321 | +0.50(+2.03%) |
Aug 29, 2018 | 23.95 | 24.80 | 23.65 | 24.60 | 664,378 | +0.80(+3.36%) |
Aug 28, 2018 | 24.25 | 24.40 | 23.30 | 23.80 | 841,203 | -0.55(-2.26%) |
Aug 27, 2018 | 24.35 | 24.75 | 24.00 | 24.35 | 521,140 | +0.30(+1.25%) |
Aug 24, 2018 | 23.55 | 24.30 | 23.50 | 24.05 | 574,200 | +0.50(+2.12%) |
Aug 23, 2018 | 23.60 | 23.60 | 23.15 | 23.55 | 443,506 | +0.00(+0.00%) |
Aug 22, 2018 | 23.95 | 24.05 | 23.35 | 23.55 | 499,687 | -0.40(-1.67%) |
Aug 21, 2018 | 24.05 | 24.25 | 23.65 | 23.95 | 529,562 | -0.15(-0.62%) |
Aug 20, 2018 | 24.00 | 24.30 | 23.30 | 24.10 | 796,356 | +0.40(+1.69%) |
Aug 17, 2018 | 24.00 | 24.00 | 23.35 | 23.70 | 510,600 | -0.30(-1.25%) |
Aug 16, 2018 | 23.80 | 24.15 | 23.40 | 24.00 | 586,846 | +0.65(+2.78%) |
Aug 15, 2018 | 23.75 | 24.02 | 23.18 | 23.35 | 852,773 | -0.70(-2.91%) |
Aug 14, 2018 | 23.20 | 24.10 | 23.10 | 24.05 | 816,094 | +0.85(+3.66%) |
Aug 13, 2018 | 22.20 | 23.65 | 22.15 | 23.20 | 1,636,542 | +1.25(+5.69%) |
Aug 10, 2018 | 20.95 | 22.35 | 20.95 | 21.95 | 992,100 | +0.95(+4.52%) |
Aug 09, 2018 | 21.10 | 21.62 | 20.90 | 21.00 | 656,138 | -0.20(-0.94%) |
Aug 08, 2018 | 20.20 | 22.40 | 20.10 | 21.20 | 1,351,848 | +1.00(+4.95%) |
Aug 07, 2018 | 20.80 | 20.85 | 20.15 | 20.20 | 910,553 | -0.70(-3.35%) |
Aug 06, 2018 | 20.25 | 21.00 | 20.00 | 20.90 | 331,191 | +0.65(+3.21%) |
Aug 03, 2018 | 20.55 | 20.80 | 20.20 | 20.25 | 588,600 | -0.30(-1.46%) |
Aug 02, 2018 | 20.15 | 20.60 | 19.85 | 20.55 | 528,554 | +0.35(+1.73%) |
Aug 01, 2018 | 20.20 | 20.45 | 19.55 | 20.20 | 655,978 | +0.00(+0.00%) |
Jul 31, 2018 | 19.95 | 20.75 | 19.40 | 20.20 | 601,686 | +0.10(+0.50%) |
Jul 30, 2018 | 20.85 | 21.00 | 19.95 | 20.10 | 982,960 | -0.75(-3.60%) |
Jul 27, 2018 | 21.90 | 22.12 | 20.75 | 20.85 | 520,000 | -1.00(-4.58%) |
Jul 26, 2018 | 21.80 | 22.05 | 21.60 | 21.85 | 427,762 | +0.05(+0.23%) |
Jul 25, 2018 | 21.60 | 21.85 | 21.40 | 21.80 | 445,101 | +0.20(+0.93%) |
Jul 24, 2018 | 23.30 | 23.38 | 21.00 | 21.60 | 1,121,536 | -1.60(-6.90%) |
Jul 23, 2018 | 23.25 | 23.85 | 22.85 | 23.20 | 854,837 | +0.15(+0.65%) |
Jul 20, 2018 | 22.95 | 23.25 | 22.90 | 23.05 | 465,231 | +0.15(+0.66%) |
Jul 19, 2018 | 22.85 | 23.18 | 22.70 | 22.90 | 394,561 | -0.05(-0.22%) |
Jul 18, 2018 | 22.80 | 23.25 | 22.75 | 22.95 | 538,531 | +0.15(+0.66%) |
Jul 17, 2018 | 22.70 | 23.35 | 22.60 | 22.80 | 638,064 | +0.20(+0.88%) |
Jul 16, 2018 | 22.25 | 22.60 | 22.05 | 22.60 | 771,773 | +0.35(+1.57%) |
Jul 13, 2018 | 22.95 | 22.95 | 22.15 | 22.25 | 589,100 | -0.75(-3.26%) |
Jul 12, 2018 | 22.90 | 23.05 | 22.70 | 23.00 | 522,358 | +0.30(+1.32%) |
Jul 11, 2018 | 22.40 | 22.85 | 22.30 | 22.70 | 525,281 | +0.05(+0.22%) |
Jul 10, 2018 | 22.90 | 22.90 | 22.20 | 22.65 | 784,148 | -0.25(-1.09%) |
Jul 09, 2018 | 23.00 | 23.10 | 22.70 | 22.90 | 794,914 | -0.10(-0.43%) |
Jul 06, 2018 | 22.60 | 23.05 | 22.45 | 23.00 | 592,082 | +0.40(+1.77%) |
Jul 05, 2018 | 22.55 | 22.80 | 22.23 | 22.60 | 687,631 | +0.20(+0.89%) |
Jul 03, 2018 | 22.40 | 22.40 | 22.40 | 0 | +0.80(+3.70%) |