Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 24.85 | 25.32 | 24.60 | 25.25 | 430,300 | +0.30(+1.20%) |
Sep 27, 2018 | 25.20 | 25.35 | 24.80 | 24.95 | 458,814 | -0.25(-0.99%) |
Sep 26, 2018 | 25.50 | 25.57 | 24.95 | 25.20 | 547,863 | -0.30(-1.18%) |
Sep 25, 2018 | 26.20 | 26.25 | 25.25 | 25.50 | 873,658 | -0.50(-1.92%) |
Sep 24, 2018 | 25.75 | 26.10 | 25.15 | 26.00 | 598,426 | +0.30(+1.17%) |
Sep 21, 2018 | 25.75 | 25.95 | 25.52 | 25.70 | 3,282,800 | -0.10(-0.39%) |
Sep 20, 2018 | 25.90 | 26.00 | 25.52 | 25.80 | 835,989 | +0.25(+0.98%) |
Sep 19, 2018 | 25.65 | 25.80 | 25.42 | 25.55 | 558,486 | -0.05(-0.20%) |
Sep 18, 2018 | 25.05 | 25.90 | 25.00 | 25.60 | 1,922,154 | +0.50(+1.99%) |
Sep 17, 2018 | 24.90 | 25.20 | 23.50 | 25.10 | 739,360 | +0.15(+0.60%) |
Sep 14, 2018 | 24.95 | 25.02 | 24.68 | 24.95 | 609,500 | +0.10(+0.40%) |
Sep 13, 2018 | 24.95 | 25.15 | 24.70 | 24.85 | 400,535 | -0.05(-0.20%) |
Sep 12, 2018 | 24.45 | 24.90 | 24.10 | 24.90 | 555,554 | +0.50(+2.05%) |
Sep 11, 2018 | 24.20 | 24.55 | 24.10 | 24.40 | 706,495 | +0.20(+0.83%) |
Sep 10, 2018 | 24.80 | 24.85 | 23.75 | 24.20 | 716,656 | -0.55(-2.22%) |
Sep 07, 2018 | 24.95 | 25.20 | 24.56 | 24.75 | 653,200 | -0.25(-1.00%) |
Sep 06, 2018 | 24.35 | 25.07 | 24.32 | 25.00 | 737,063 | +0.60(+2.46%) |
Sep 05, 2018 | 24.15 | 24.50 | 23.70 | 24.40 | 671,358 | +0.25(+1.04%) |
Sep 04, 2018 | 24.75 | 24.75 | 23.60 | 24.15 | 695,273 | -0.85(-3.40%) |
Aug 31, 2018 | 25.00 | 25.00 | 25.00 | 0 | -0.15(-0.60%) | |
Aug 30, 2018 | 25.70 | 26.00 | 25.05 | 25.15 | 540,209 | -0.60(-2.33%) |
Aug 29, 2018 | 26.10 | 26.10 | 25.55 | 25.75 | 370,604 | -0.30(-1.15%) |
Aug 28, 2018 | 25.85 | 26.35 | 25.80 | 26.05 | 404,408 | +0.35(+1.36%) |
Aug 27, 2018 | 25.75 | 26.20 | 25.62 | 25.70 | 342,991 | -0.05(-0.19%) |
Aug 24, 2018 | 25.65 | 25.98 | 25.45 | 25.75 | 383,900 | +0.15(+0.59%) |
Aug 23, 2018 | 25.60 | 25.90 | 25.40 | 25.60 | 364,199 | +0.00(+0.00%) |
Aug 22, 2018 | 25.80 | 26.05 | 25.46 | 25.60 | 527,018 | -0.15(-0.58%) |
Aug 21, 2018 | 25.50 | 26.10 | 25.40 | 25.75 | 630,946 | +0.30(+1.18%) |
Aug 20, 2018 | 25.55 | 25.65 | 25.27 | 25.45 | 476,716 | -0.15(-0.59%) |
Aug 17, 2018 | 25.25 | 25.73 | 25.10 | 25.60 | 426,000 | +0.25(+0.99%) |
Aug 16, 2018 | 25.40 | 25.55 | 25.20 | 25.35 | 267,979 | +0.00(+0.00%) |
Aug 15, 2018 | 26.00 | 26.00 | 25.20 | 25.35 | 347,128 | -0.70(-2.69%) |
Aug 14, 2018 | 25.95 | 26.25 | 25.75 | 26.05 | 321,198 | +0.15(+0.58%) |
Aug 13, 2018 | 25.95 | 26.20 | 25.65 | 25.90 | 440,729 | -0.15(-0.58%) |
Aug 10, 2018 | 26.40 | 26.50 | 26.00 | 26.05 | 469,700 | -0.40(-1.51%) |
Aug 09, 2018 | 26.70 | 26.80 | 26.27 | 26.45 | 444,661 | -0.30(-1.12%) |
Aug 08, 2018 | 26.85 | 27.05 | 26.56 | 26.75 | 492,673 | -0.15(-0.56%) |
Aug 07, 2018 | 26.40 | 27.05 | 25.95 | 26.90 | 881,391 | +0.45(+1.70%) |
Aug 06, 2018 | 26.00 | 26.50 | 26.00 | 26.45 | 533,334 | +0.30(+1.15%) |
Aug 03, 2018 | 26.20 | 26.55 | 25.90 | 26.15 | 537,300 | -0.15(-0.57%) |
Aug 02, 2018 | 26.20 | 26.65 | 25.95 | 26.30 | 746,042 | -0.15(-0.57%) |
Aug 01, 2018 | 26.70 | 26.80 | 26.08 | 26.45 | 1,517,182 | -0.35(-1.31%) |
Jul 31, 2018 | 27.10 | 27.10 | 26.60 | 26.80 | 1,366,695 | -0.45(-1.65%) |
Jul 30, 2018 | 27.35 | 28.40 | 26.88 | 27.25 | 1,195,137 | -0.10(-0.37%) |
Jul 27, 2018 | 28.00 | 28.00 | 27.05 | 27.35 | 1,432,100 | -0.45(-1.62%) |
Jul 26, 2018 | 29.70 | 30.10 | 27.70 | 27.80 | 2,424,503 | -2.80(-9.15%) |
Jul 25, 2018 | 30.85 | 30.20 | 30.60 | 546,971 | +0.15(+0.49%) | |
Jul 24, 2018 | 30.85 | 30.00 | 30.45 | 757,914 | +0.15(+0.50%) | |
Jul 23, 2018 | 30.75 | 30.90 | 30.20 | 30.30 | 1,337,683 | -0.60(-1.94%) |
Jul 20, 2018 | 31.25 | 31.45 | 30.85 | 30.90 | 627,865 | -0.30(-0.96%) |
Jul 19, 2018 | 31.15 | 31.62 | 31.10 | 31.20 | 686,674 | -0.10(-0.32%) |
Jul 18, 2018 | 31.05 | 31.30 | 30.65 | 31.30 | 526,802 | +0.25(+0.81%) |
Jul 17, 2018 | 30.85 | 31.27 | 30.10 | 31.05 | 496,937 | +0.05(+0.16%) |
Jul 16, 2018 | 31.00 | 31.40 | 30.75 | 31.00 | 363,686 | -0.05(-0.16%) |
Jul 13, 2018 | 31.77 | 30.93 | 31.05 | 361,179 | -0.35(-1.11%) | |
Jul 12, 2018 | 30.95 | 31.55 | 30.82 | 31.40 | 469,449 | +0.55(+1.78%) |
Jul 11, 2018 | 30.70 | 31.15 | 30.60 | 30.85 | 576,782 | +0.15(+0.49%) |
Jul 10, 2018 | 30.65 | 30.85 | 30.40 | 30.70 | 325,675 | +0.20(+0.66%) |
Jul 09, 2018 | 30.45 | 31.05 | 30.35 | 30.50 | 1,045,500 | +0.10(+0.33%) |
Jul 06, 2018 | 30.20 | 30.50 | 29.93 | 30.40 | 716,112 | +0.25(+0.83%) |
Jul 05, 2018 | 29.85 | 30.20 | 29.65 | 30.15 | 822,466 | +0.45(+1.52%) |
Jul 03, 2018 | 29.70 | 29.70 | 29.70 | 0 | -0.35(-1.16%) |