Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 29.17 | 30.03 | 28.70 | 30.00 | 2,797,500 | +0.62(+2.11%) |
Sep 27, 2018 | 27.83 | 29.70 | 26.90 | 29.38 | 3,869,074 | +1.80(+6.53%) |
Sep 26, 2018 | 27.07 | 29.30 | 26.91 | 27.58 | 8,275,619 | +0.52(+1.92%) |
Sep 25, 2018 | 22.85 | 27.49 | 22.85 | 27.06 | 7,978,412 | +4.36(+19.21%) |
Sep 24, 2018 | 22.53 | 23.15 | 22.23 | 22.70 | 3,623,429 | +0.17(+0.75%) |
Sep 21, 2018 | 22.72 | 22.78 | 21.80 | 22.53 | 2,719,400 | -0.17(-0.75%) |
Sep 20, 2018 | 22.37 | 22.73 | 21.93 | 22.70 | 1,807,468 | +0.54(+2.44%) |
Sep 19, 2018 | 22.48 | 23.06 | 21.80 | 22.16 | 1,771,183 | -0.45(-1.99%) |
Sep 18, 2018 | 22.54 | 23.00 | 22.45 | 22.61 | 1,458,499 | +0.10(+0.44%) |
Sep 17, 2018 | 23.28 | 23.84 | 22.49 | 22.51 | 1,631,737 | -0.77(-3.31%) |
Sep 14, 2018 | 22.62 | 23.37 | 22.41 | 23.28 | 2,455,300 | +0.66(+2.92%) |
Sep 13, 2018 | 22.11 | 23.01 | 22.11 | 22.62 | 2,316,896 | +0.21(+0.94%) |
Sep 12, 2018 | 22.27 | 22.65 | 21.61 | 22.41 | 1,367,455 | +0.40(+1.82%) |
Sep 11, 2018 | 22.47 | 23.00 | 21.63 | 22.01 | 1,210,461 | -0.61(-2.70%) |
Sep 10, 2018 | 21.99 | 22.77 | 21.99 | 22.62 | 1,371,980 | +0.69(+3.15%) |
Sep 07, 2018 | 20.88 | 22.25 | 20.54 | 21.93 | 1,631,100 | +0.85(+4.03%) |
Sep 06, 2018 | 21.55 | 22.00 | 20.00 | 21.08 | 2,332,382 | -0.45(-2.09%) |
Sep 05, 2018 | 22.99 | 23.45 | 21.28 | 21.53 | 2,345,514 | -1.39(-6.06%) |
Sep 04, 2018 | 21.95 | 22.94 | 21.65 | 22.92 | 1,447,450 | +0.95(+4.32%) |
Aug 31, 2018 | 21.97 | 21.97 | 21.97 | 0 | +0.08(+0.37%) | |
Aug 30, 2018 | 22.03 | 22.53 | 21.76 | 21.89 | 1,480,981 | -0.29(-1.31%) |
Aug 29, 2018 | 22.63 | 22.88 | 21.94 | 22.18 | 1,728,638 | -0.50(-2.20%) |
Aug 28, 2018 | 22.79 | 22.92 | 21.95 | 22.68 | 1,212,876 | +0.11(+0.49%) |
Aug 27, 2018 | 24.05 | 24.05 | 22.47 | 22.57 | 1,719,511 | -1.32(-5.53%) |
Aug 24, 2018 | 24.34 | 24.90 | 23.62 | 23.89 | 1,573,400 | -0.43(-1.77%) |
Aug 23, 2018 | 23.91 | 24.61 | 23.91 | 24.32 | 1,662,068 | +0.43(+1.80%) |
Aug 22, 2018 | 23.21 | 23.91 | 23.06 | 23.89 | 1,289,341 | +0.73(+3.15%) |
Aug 21, 2018 | 22.95 | 23.44 | 22.90 | 23.16 | 1,194,649 | +0.20(+0.87%) |
Aug 20, 2018 | 22.33 | 23.31 | 22.25 | 22.96 | 1,274,403 | +0.48(+2.14%) |
Aug 17, 2018 | 22.84 | 23.00 | 22.00 | 22.48 | 1,223,100 | -0.37(-1.62%) |
Aug 16, 2018 | 22.53 | 23.04 | 22.24 | 22.85 | 1,581,162 | +0.43(+1.92%) |
Aug 15, 2018 | 22.80 | 22.89 | 21.80 | 22.42 | 1,621,302 | -0.58(-2.52%) |
Aug 14, 2018 | 22.91 | 23.55 | 22.32 | 23.00 | 1,719,515 | +0.20(+0.88%) |
Aug 13, 2018 | 24.22 | 24.61 | 22.59 | 22.80 | 2,662,205 | -1.41(-5.82%) |
Aug 10, 2018 | 24.50 | 25.21 | 24.11 | 24.21 | 2,295,100 | -0.54(-2.18%) |
Aug 09, 2018 | 24.56 | 25.20 | 23.76 | 24.75 | 1,941,169 | +0.26(+1.06%) |
Aug 08, 2018 | 24.18 | 25.05 | 24.00 | 24.49 | 2,176,514 | +0.18(+0.74%) |
Aug 07, 2018 | 23.05 | 24.51 | 22.99 | 24.31 | 3,549,224 | +1.00(+4.29%) |
Aug 06, 2018 | 21.93 | 23.37 | 21.71 | 23.31 | 2,336,540 | +1.56(+7.17%) |
Aug 03, 2018 | 22.38 | 22.46 | 21.35 | 21.75 | 1,720,600 | -0.53(-2.38%) |
Aug 02, 2018 | 21.14 | 22.44 | 21.03 | 22.28 | 3,609,481 | +1.19(+5.64%) |
Aug 01, 2018 | 19.35 | 21.16 | 19.32 | 21.09 | 3,692,522 | +1.59(+8.15%) |
Jul 31, 2018 | 19.62 | 20.70 | 18.51 | 19.50 | 5,974,257 | -1.06(-5.16%) |
Jul 30, 2018 | 20.35 | 21.23 | 20.06 | 20.56 | 2,850,856 | +0.29(+1.43%) |
Jul 27, 2018 | 20.16 | 21.10 | 19.84 | 20.27 | 2,476,800 | +0.21(+1.05%) |
Jul 26, 2018 | 19.66 | 20.72 | 19.38 | 20.06 | 2,954,654 | +0.22(+1.11%) |
Jul 25, 2018 | 19.44 | 19.95 | 19.11 | 19.84 | 2,062,344 | +0.36(+1.85%) |
Jul 24, 2018 | 18.72 | 19.59 | 18.70 | 19.48 | 3,028,936 | +0.86(+4.62%) |
Jul 23, 2018 | 18.79 | 18.95 | 17.77 | 18.62 | 3,360,232 | -0.38(-2.00%) |
Jul 20, 2018 | 19.40 | 19.55 | 18.64 | 19.00 | 2,410,436 | -0.50(-2.56%) |
Jul 19, 2018 | 18.85 | 19.63 | 18.63 | 19.50 | 2,855,770 | +0.69(+3.67%) |
Jul 18, 2018 | 20.23 | 20.34 | 18.60 | 18.81 | 3,895,027 | -1.37(-6.79%) |
Jul 17, 2018 | 20.41 | 20.78 | 20.01 | 20.18 | 2,078,104 | -0.20(-0.98%) |
Jul 16, 2018 | 20.76 | 21.29 | 19.91 | 20.38 | 3,203,440 | -0.32(-1.55%) |
Jul 13, 2018 | 19.54 | 21.46 | 19.53 | 20.70 | 5,874,557 | +1.08(+5.50%) |
Jul 12, 2018 | 18.00 | 19.87 | 17.46 | 19.62 | 7,084,741 | +2.18(+12.50%) |
Jul 11, 2018 | 18.26 | 18.28 | 17.41 | 17.44 | 2,014,626 | -0.84(-4.60%) |
Jul 10, 2018 | 18.16 | 18.63 | 18.00 | 18.28 | 1,722,091 | +0.11(+0.61%) |
Jul 09, 2018 | 18.12 | 18.39 | 17.53 | 18.17 | 2,012,634 | +0.29(+1.62%) |
Jul 06, 2018 | 17.18 | 18.18 | 16.86 | 17.88 | 2,470,851 | +0.67(+3.89%) |
Jul 05, 2018 | 16.81 | 17.27 | 16.45 | 17.21 | 1,768,937 | +0.37(+2.20%) |
Jul 03, 2018 | 16.84 | 16.84 | 16.84 | 0 | -0.02(-0.12%) |