Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 25.30 | 25.62 | 23.20 | 23.94 | 44,254 | -1.36(-5.39%) |
Sep 27, 2018 | 26.56 | 27.09 | 24.99 | 25.30 | 41,431 | -1.26(-4.74%) |
Sep 26, 2018 | 27.72 | 28.14 | 26.35 | 26.56 | 15,585 | -0.10(-0.39%) |
Sep 25, 2018 | 28.77 | 29.50 | 24.67 | 26.67 | 35,053 | -2.10(-7.30%) |
Sep 24, 2018 | 30.13 | 30.45 | 28.77 | 28.77 | 13,971 | -1.15(-3.86%) |
Sep 21, 2018 | 32.54 | 33.17 | 29.40 | 29.92 | 31,805 | -2.83(-8.65%) |
Sep 20, 2018 | 32.12 | 33.07 | 31.91 | 32.75 | 10,048 | +0.94(+2.97%) |
Sep 19, 2018 | 31.07 | 32.54 | 31.07 | 31.81 | 10,293 | +0.63(+2.02%) |
Sep 18, 2018 | 31.60 | 32.54 | 30.66 | 31.18 | 16,011 | -0.63(-1.98%) |
Sep 17, 2018 | 33.70 | 34.33 | 31.50 | 31.81 | 11,935 | -1.89(-5.61%) |
Sep 14, 2018 | 32.86 | 34.12 | 32.86 | 33.70 | 7,467 | +0.73(+2.23%) |
Sep 13, 2018 | 33.59 | 33.59 | 31.70 | 32.96 | 20,293 | -0.52(-1.57%) |
Sep 12, 2018 | 34.12 | 34.75 | 33.28 | 33.49 | 14,109 | -0.31(-0.93%) |
Sep 11, 2018 | 34.12 | 34.64 | 32.23 | 33.80 | 16,305 | -0.31(-0.92%) |
Sep 10, 2018 | 34.22 | 34.94 | 33.59 | 34.12 | 11,968 | +0.21(+0.62%) |
Sep 07, 2018 | 34.12 | 34.75 | 33.59 | 33.91 | 6,181 | -0.31(-0.92%) |
Sep 06, 2018 | 36.01 | 36.95 | 34.12 | 34.22 | 10,648 | -1.78(-4.96%) |
Sep 05, 2018 | 36.53 | 36.78 | 35.17 | 36.01 | 4,747 | -0.63(-1.72%) |
Sep 04, 2018 | 34.96 | 37.06 | 33.80 | 36.64 | 12,615 | +1.99(+5.76%) |
Aug 31, 2018 | 34.64 | 34.64 | 34.64 | 0 | -1.05(-2.94%) | |
Aug 30, 2018 | 36.53 | 36.74 | 34.23 | 35.69 | 16,202 | -0.94(-2.56%) |
Aug 29, 2018 | 35.90 | 37.70 | 33.92 | 36.63 | 20,392 | +0.73(+2.03%) |
Aug 28, 2018 | 38.51 | 38.79 | 35.90 | 35.90 | 9,733 | -2.30(-6.01%) |
Aug 27, 2018 | 40.18 | 41.34 | 37.89 | 38.20 | 28,632 | -2.09(-5.18%) |
Aug 24, 2018 | 40.08 | 41.12 | 39.87 | 40.29 | 5,815 | +0.21(+0.52%) |
Aug 23, 2018 | 41.02 | 41.02 | 39.56 | 40.08 | 4,935 | -0.63(-1.54%) |
Aug 22, 2018 | 41.64 | 41.74 | 40.18 | 40.70 | 6,170 | -0.63(-1.52%) |
Aug 21, 2018 | 39.87 | 41.85 | 39.69 | 41.33 | 8,569 | +1.36(+3.39%) |
Aug 20, 2018 | 40.60 | 41.23 | 39.56 | 39.97 | 8,006 | +0.00(+0.00%) |
Aug 17, 2018 | 41.12 | 41.23 | 39.24 | 39.97 | 14,927 | -1.15(-2.79%) |
Aug 16, 2018 | 41.23 | 42.69 | 41.02 | 41.12 | 12,836 | +0.21(+0.51%) |
Aug 15, 2018 | 44.46 | 44.57 | 39.76 | 40.91 | 26,217 | -3.55(-7.98%) |
Aug 14, 2018 | 52.18 | 52.60 | 44.15 | 44.46 | 45,343 | -7.72(-14.80%) |
Aug 13, 2018 | 52.29 | 54.27 | 51.87 | 52.18 | 31,748 | -0.31(-0.60%) |
Aug 10, 2018 | 50.51 | 52.71 | 49.78 | 52.50 | 13,595 | +1.88(+3.71%) |
Aug 09, 2018 | 52.60 | 53.75 | 50.10 | 50.62 | 18,630 | -2.09(-3.96%) |
Aug 08, 2018 | 52.81 | 53.44 | 51.87 | 52.71 | 17,940 | -0.42(-0.79%) |
Aug 07, 2018 | 53.75 | 54.48 | 52.18 | 53.12 | 11,094 | -0.63(-1.17%) |
Aug 06, 2018 | 53.33 | 55.00 | 52.18 | 53.75 | 18,000 | +0.31(+0.59%) |
Aug 03, 2018 | 50.51 | 53.54 | 50.51 | 53.44 | 11,497 | +3.13(+6.22%) |
Aug 02, 2018 | 54.48 | 54.59 | 49.05 | 50.31 | 30,742 | -4.49(-8.19%) |
Aug 01, 2018 | 55.63 | 57.19 | 53.85 | 54.79 | 12,016 | -1.15(-2.05%) |
Jul 31, 2018 | 54.27 | 56.22 | 53.65 | 55.94 | 18,476 | +2.30(+4.28%) |
Jul 30, 2018 | 53.85 | 55.63 | 53.44 | 53.65 | 10,960 | -0.10(-0.19%) |
Jul 27, 2018 | 54.06 | 54.59 | 52.71 | 53.75 | 11,718 | -0.31(-0.58%) |
Jul 26, 2018 | 54.69 | 56.15 | 53.38 | 54.06 | 10,734 | -0.31(-0.58%) |
Jul 25, 2018 | 53.65 | 54.59 | 52.60 | 54.38 | 14,110 | +0.42(+0.77%) |
Jul 24, 2018 | 55.11 | 55.73 | 53.23 | 53.96 | 9,611 | -0.52(-0.96%) |
Jul 23, 2018 | 54.69 | 55.32 | 54.17 | 54.48 | 7,323 | -0.21(-0.38%) |
Jul 20, 2018 | 56.05 | 56.67 | 54.59 | 54.69 | 10,842 | -1.36(-2.42%) |
Jul 19, 2018 | 54.38 | 56.46 | 54.12 | 56.05 | 13,581 | +0.73(+1.32%) |
Jul 18, 2018 | 53.54 | 55.42 | 53.12 | 55.32 | 12,763 | +1.77(+3.31%) |
Jul 17, 2018 | 51.66 | 53.59 | 51.04 | 53.54 | 10,543 | +1.88(+3.64%) |
Jul 16, 2018 | 54.59 | 54.90 | 51.45 | 51.66 | 14,427 | -2.92(-5.35%) |
Jul 13, 2018 | 54.27 | 55.00 | 53.85 | 54.59 | 7,074 | +0.10(+0.19%) |
Jul 12, 2018 | 53.33 | 55.42 | 53.33 | 54.48 | 13,536 | +1.25(+2.35%) |
Jul 11, 2018 | 57.92 | 57.92 | 52.71 | 53.23 | 18,146 | -4.17(-7.27%) |
Jul 10, 2018 | 54.48 | 57.72 | 54.48 | 57.40 | 24,919 | +3.03(+5.57%) |
Jul 09, 2018 | 53.54 | 54.69 | 53.23 | 54.38 | 8,713 | +1.15(+2.16%) |
Jul 06, 2018 | 53.33 | 54.90 | 52.71 | 53.23 | 10,895 | -0.10(-0.20%) |
Jul 05, 2018 | 54.27 | 54.27 | 52.29 | 53.33 | 16,859 | -0.52(-0.97%) |
Jul 03, 2018 | 53.85 | 53.85 | 53.85 | 0 | +1.25(+2.38%) |