Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 31.97 | 33.42 | 31.72 | 32.00 | 408,000 | +0.03(+0.09%) |
Sep 27, 2018 | 31.93 | 32.91 | 31.90 | 31.97 | 458,955 | -0.02(-0.06%) |
Sep 26, 2018 | 31.51 | 32.00 | 30.78 | 31.99 | 632,742 | +0.45(+1.43%) |
Sep 25, 2018 | 32.76 | 33.06 | 31.44 | 31.54 | 539,918 | -1.14(-3.49%) |
Sep 24, 2018 | 32.86 | 32.99 | 31.70 | 32.68 | 298,303 | -0.34(-1.03%) |
Sep 21, 2018 | 32.45 | 33.55 | 32.00 | 33.02 | 1,444,400 | +0.25(+0.76%) |
Sep 20, 2018 | 32.21 | 33.33 | 32.01 | 32.77 | 317,028 | +0.70(+2.18%) |
Sep 19, 2018 | 33.09 | 33.29 | 31.25 | 32.07 | 508,196 | -1.23(-3.69%) |
Sep 18, 2018 | 33.74 | 34.87 | 33.30 | 33.30 | 351,091 | -0.25(-0.75%) |
Sep 17, 2018 | 36.56 | 36.66 | 33.11 | 33.55 | 740,112 | -3.17(-8.63%) |
Sep 14, 2018 | 35.74 | 37.36 | 35.63 | 36.72 | 448,900 | +0.67(+1.86%) |
Sep 13, 2018 | 36.29 | 37.28 | 35.43 | 36.05 | 528,767 | -0.45(-1.23%) |
Sep 12, 2018 | 37.70 | 38.37 | 34.54 | 36.50 | 1,119,040 | -0.89(-2.38%) |
Sep 11, 2018 | 36.57 | 37.99 | 36.53 | 37.39 | 475,215 | +0.96(+2.64%) |
Sep 10, 2018 | 35.64 | 36.97 | 35.58 | 36.43 | 760,790 | +1.08(+3.06%) |
Sep 07, 2018 | 35.62 | 35.77 | 34.97 | 35.35 | 533,800 | +0.43(+1.23%) |
Sep 06, 2018 | 34.95 | 35.27 | 33.84 | 34.92 | 354,125 | +0.21(+0.61%) |
Sep 05, 2018 | 34.96 | 35.90 | 34.50 | 34.71 | 916,790 | -0.20(-0.57%) |
Sep 04, 2018 | 34.50 | 35.43 | 34.18 | 34.91 | 785,526 | +0.74(+2.17%) |
Aug 31, 2018 | 34.17 | 34.17 | 34.17 | 0 | +0.57(+1.70%) | |
Aug 30, 2018 | 35.09 | 36.44 | 33.20 | 33.60 | 1,098,720 | +0.00(+0.00%) |
Aug 29, 2018 | 33.48 | 33.97 | 33.03 | 33.60 | 264,252 | +0.37(+1.11%) |
Aug 28, 2018 | 33.70 | 34.80 | 33.18 | 33.23 | 284,232 | -0.22(-0.66%) |
Aug 27, 2018 | 33.49 | 34.50 | 33.05 | 33.45 | 506,664 | +0.19(+0.57%) |
Aug 24, 2018 | 31.96 | 33.32 | 31.96 | 33.26 | 323,300 | +1.30(+4.07%) |
Aug 23, 2018 | 33.64 | 33.96 | 31.55 | 31.96 | 488,476 | -0.88(-2.68%) |
Aug 22, 2018 | 32.72 | 33.00 | 32.21 | 32.84 | 259,956 | +0.57(+1.77%) |
Aug 21, 2018 | 31.14 | 32.58 | 31.05 | 32.27 | 630,291 | +1.23(+3.96%) |
Aug 20, 2018 | 30.74 | 31.35 | 30.55 | 31.04 | 351,286 | +0.53(+1.74%) |
Aug 17, 2018 | 31.32 | 31.96 | 30.50 | 30.51 | 544,900 | -0.94(-2.99%) |
Aug 16, 2018 | 29.40 | 31.52 | 29.40 | 31.45 | 534,858 | +2.21(+7.56%) |
Aug 15, 2018 | 30.10 | 31.16 | 29.00 | 29.24 | 898,768 | -0.87(-2.89%) |
Aug 14, 2018 | 28.69 | 30.15 | 28.52 | 30.11 | 810,578 | +1.49(+5.21%) |
Aug 13, 2018 | 28.31 | 28.91 | 28.03 | 28.62 | 395,218 | +0.42(+1.49%) |
Aug 10, 2018 | 27.06 | 28.31 | 26.81 | 28.20 | 401,700 | +1.08(+3.98%) |
Aug 09, 2018 | 26.53 | 27.62 | 26.50 | 27.12 | 215,667 | +0.11(+0.41%) |
Aug 08, 2018 | 27.17 | 27.98 | 26.97 | 27.01 | 372,791 | -0.01(-0.04%) |
Aug 07, 2018 | 27.44 | 27.72 | 26.57 | 27.02 | 318,920 | -0.03(-0.11%) |
Aug 06, 2018 | 26.63 | 27.35 | 26.37 | 27.05 | 403,141 | +0.55(+2.08%) |
Aug 03, 2018 | 26.88 | 27.93 | 25.55 | 26.50 | 1,002,400 | -0.35(-1.30%) |
Aug 02, 2018 | 26.00 | 27.49 | 24.93 | 26.85 | 1,467,554 | +3.14(+13.24%) |
Aug 01, 2018 | 23.65 | 24.58 | 23.21 | 23.71 | 588,457 | +0.50(+2.15%) |
Jul 31, 2018 | 22.51 | 23.52 | 22.32 | 23.21 | 526,960 | +0.71(+3.16%) |
Jul 30, 2018 | 22.35 | 22.70 | 21.82 | 22.50 | 433,658 | +0.28(+1.26%) |
Jul 27, 2018 | 23.86 | 24.16 | 21.96 | 22.22 | 693,200 | -1.77(-7.38%) |
Jul 26, 2018 | 24.23 | 24.35 | 23.41 | 23.99 | 432,394 | -0.39(-1.60%) |
Jul 25, 2018 | 24.54 | 24.82 | 24.16 | 24.38 | 147,952 | -0.02(-0.08%) |
Jul 24, 2018 | 25.48 | 24.37 | 24.40 | 255,591 | -0.24(-0.97%) | |
Jul 23, 2018 | 24.30 | 25.45 | 24.23 | 24.64 | 300,418 | +0.17(+0.69%) |
Jul 20, 2018 | 24.77 | 25.00 | 24.13 | 24.47 | 497,194 | -0.39(-1.57%) |
Jul 19, 2018 | 26.08 | 26.79 | 24.70 | 24.86 | 306,080 | -1.57(-5.94%) |
Jul 18, 2018 | 25.86 | 26.65 | 25.19 | 26.43 | 330,849 | +0.67(+2.60%) |
Jul 17, 2018 | 24.42 | 25.98 | 24.25 | 25.76 | 255,234 | +1.29(+5.27%) |
Jul 16, 2018 | 23.78 | 24.59 | 23.36 | 24.47 | 93,961 | +0.68(+2.86%) |
Jul 13, 2018 | 24.12 | 24.15 | 23.53 | 23.79 | 236,354 | -0.30(-1.25%) |
Jul 12, 2018 | 23.55 | 24.66 | 23.53 | 24.09 | 346,072 | +0.41(+1.73%) |
Jul 11, 2018 | 23.50 | 23.86 | 22.75 | 23.68 | 622,385 | +0.06(+0.25%) |
Jul 10, 2018 | 23.14 | 24.05 | 22.20 | 23.62 | 993,668 | +0.65(+2.83%) |
Jul 09, 2018 | 25.86 | 26.16 | 22.97 | 22.97 | 1,705,042 | -2.89(-11.18%) |
Jul 06, 2018 | 25.74 | 26.10 | 25.45 | 25.86 | 295,721 | +0.08(+0.31%) |
Jul 05, 2018 | 25.94 | 26.72 | 25.41 | 25.78 | 335,789 | -0.04(-0.15%) |
Jul 03, 2018 | 25.82 | 25.82 | 25.82 | 0 | +1.34(+5.47%) |