Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 24.50 | 26.50 | 24.31 | 26.30 | 677,100 | +1.75(+7.13%) |
Sep 27, 2018 | 24.35 | 25.10 | 24.15 | 24.55 | 369,822 | +0.25(+1.03%) |
Sep 26, 2018 | 26.65 | 26.77 | 24.15 | 24.30 | 603,353 | -2.40(-8.99%) |
Sep 25, 2018 | 26.90 | 26.98 | 26.45 | 26.70 | 376,485 | +0.00(+0.00%) |
Sep 24, 2018 | 26.95 | 27.27 | 26.20 | 26.70 | 241,674 | -0.20(-0.74%) |
Sep 21, 2018 | 27.80 | 28.15 | 26.80 | 26.90 | 1,346,400 | -0.90(-3.24%) |
Sep 20, 2018 | 27.40 | 27.95 | 27.20 | 27.80 | 300,142 | +0.60(+2.21%) |
Sep 19, 2018 | 27.05 | 27.50 | 26.75 | 27.20 | 333,547 | -0.05(-0.18%) |
Sep 18, 2018 | 27.50 | 27.95 | 26.70 | 27.25 | 257,025 | -0.20(-0.73%) |
Sep 17, 2018 | 28.00 | 28.00 | 27.20 | 27.45 | 469,560 | -0.60(-2.14%) |
Sep 14, 2018 | 27.80 | 29.30 | 27.30 | 28.05 | 700,300 | +0.80(+2.94%) |
Sep 13, 2018 | 28.50 | 28.60 | 27.10 | 27.25 | 279,084 | -1.15(-4.05%) |
Sep 12, 2018 | 27.70 | 28.80 | 27.40 | 28.40 | 386,528 | +0.65(+2.34%) |
Sep 11, 2018 | 26.20 | 27.95 | 26.05 | 27.75 | 316,288 | +1.55(+5.92%) |
Sep 10, 2018 | 25.95 | 26.35 | 25.90 | 26.20 | 325,431 | +0.25(+0.96%) |
Sep 07, 2018 | 25.95 | 26.45 | 25.45 | 25.95 | 329,400 | -0.15(-0.57%) |
Sep 06, 2018 | 27.00 | 27.35 | 26.05 | 26.10 | 328,974 | -0.88(-3.26%) |
Sep 05, 2018 | 25.95 | 27.40 | 25.95 | 26.98 | 1,116,845 | +1.03(+3.97%) |
Sep 04, 2018 | 26.35 | 26.35 | 25.60 | 25.95 | 389,968 | -0.55(-2.08%) |
Aug 31, 2018 | 26.50 | 26.50 | 26.50 | 0 | +0.20(+0.76%) | |
Aug 30, 2018 | 26.45 | 26.65 | 26.20 | 26.30 | 301,523 | -0.20(-0.75%) |
Aug 29, 2018 | 27.15 | 27.15 | 26.40 | 26.50 | 233,735 | -0.55(-2.03%) |
Aug 28, 2018 | 27.35 | 27.50 | 26.77 | 27.05 | 177,324 | -0.30(-1.10%) |
Aug 27, 2018 | 27.30 | 27.80 | 27.05 | 27.35 | 240,144 | +0.20(+0.74%) |
Aug 24, 2018 | 27.30 | 27.50 | 26.85 | 27.15 | 151,600 | +0.00(+0.00%) |
Aug 23, 2018 | 27.95 | 28.15 | 26.95 | 27.15 | 206,729 | -0.80(-2.86%) |
Aug 22, 2018 | 27.70 | 28.15 | 27.70 | 27.95 | 295,435 | +0.15(+0.54%) |
Aug 21, 2018 | 27.25 | 27.85 | 27.20 | 27.80 | 329,199 | +0.60(+2.21%) |
Aug 20, 2018 | 27.55 | 27.92 | 27.05 | 27.20 | 333,419 | -0.40(-1.45%) |
Aug 17, 2018 | 26.65 | 28.18 | 26.60 | 27.60 | 594,000 | +0.75(+2.79%) |
Aug 16, 2018 | 25.70 | 26.90 | 25.15 | 26.85 | 383,322 | +1.25(+4.88%) |
Aug 15, 2018 | 25.50 | 25.80 | 25.00 | 25.60 | 308,142 | +0.00(+0.00%) |
Aug 14, 2018 | 25.80 | 26.05 | 25.02 | 25.60 | 302,488 | +0.00(+0.00%) |
Aug 13, 2018 | 25.90 | 26.45 | 25.07 | 25.60 | 623,046 | -0.38(-1.44%) |
Aug 10, 2018 | 25.70 | 26.55 | 25.49 | 25.98 | 344,800 | +0.08(+0.29%) |
Aug 09, 2018 | 25.35 | 27.00 | 22.50 | 25.90 | 1,096,684 | -2.20(-7.83%) |
Aug 08, 2018 | 29.00 | 29.68 | 27.95 | 28.10 | 454,391 | -1.10(-3.77%) |
Aug 07, 2018 | 29.25 | 29.75 | 29.10 | 29.20 | 321,224 | +0.15(+0.52%) |
Aug 06, 2018 | 28.55 | 29.20 | 27.95 | 29.05 | 286,825 | +0.60(+2.11%) |
Aug 03, 2018 | 28.55 | 28.85 | 27.65 | 28.45 | 311,800 | -0.15(-0.52%) |
Aug 02, 2018 | 28.40 | 28.70 | 28.10 | 28.60 | 239,371 | +0.00(+0.00%) |
Aug 01, 2018 | 29.50 | 29.65 | 27.90 | 28.60 | 465,671 | -1.00(-3.38%) |
Jul 31, 2018 | 28.80 | 30.00 | 28.80 | 29.60 | 710,182 | +0.85(+2.96%) |
Jul 30, 2018 | 29.35 | 29.35 | 28.70 | 28.75 | 521,078 | -0.20(-0.69%) |
Jul 27, 2018 | 30.75 | 30.75 | 28.85 | 28.95 | 553,400 | -1.85(-6.01%) |
Jul 26, 2018 | 31.10 | 31.20 | 30.35 | 30.80 | 317,588 | -0.40(-1.28%) |
Jul 25, 2018 | 30.80 | 32.20 | 30.68 | 31.20 | 731,297 | +0.40(+1.30%) |
Jul 24, 2018 | 30.90 | 31.65 | 30.70 | 30.80 | 381,348 | +0.30(+0.98%) |
Jul 23, 2018 | 29.80 | 30.88 | 29.76 | 30.50 | 447,970 | +0.15(+0.49%) |
Jul 20, 2018 | 30.00 | 30.60 | 29.60 | 30.35 | 371,293 | +0.40(+1.34%) |
Jul 19, 2018 | 29.60 | 30.66 | 28.65 | 29.95 | 1,334,091 | +0.55(+1.87%) |
Jul 18, 2018 | 28.60 | 30.00 | 28.00 | 29.40 | 607,926 | +0.75(+2.62%) |
Jul 17, 2018 | 27.90 | 28.70 | 27.45 | 28.65 | 440,894 | +0.80(+2.87%) |
Jul 16, 2018 | 27.85 | 27.95 | 27.15 | 27.85 | 564,311 | -0.15(-0.54%) |
Jul 13, 2018 | 26.20 | 28.50 | 26.20 | 28.00 | 1,026,474 | +1.65(+6.26%) |
Jul 12, 2018 | 24.90 | 26.70 | 24.60 | 26.35 | 900,018 | +1.70(+6.90%) |
Jul 11, 2018 | 23.20 | 24.75 | 23.20 | 24.65 | 525,645 | +1.45(+6.25%) |
Jul 10, 2018 | 23.05 | 23.40 | 22.88 | 23.20 | 271,580 | +0.25(+1.09%) |
Jul 09, 2018 | 22.85 | 23.15 | 22.65 | 22.95 | 345,255 | +0.25(+1.10%) |
Jul 06, 2018 | 21.95 | 22.75 | 21.95 | 22.70 | 279,960 | +0.80(+3.65%) |
Jul 05, 2018 | 21.65 | 21.90 | 21.40 | 21.90 | 247,262 | +0.40(+1.86%) |
Jul 03, 2018 | 21.50 | 21.50 | 21.50 | 0 | +0.25(+1.18%) |