Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 28.73 | 28.94 | 28.61 | 28.77 | 456,414 | -0.04(-0.15%) |
Sep 27, 2018 | 29.19 | 29.46 | 28.79 | 28.82 | 422,220 | -0.37(-1.28%) |
Sep 26, 2018 | 29.94 | 30.06 | 29.19 | 29.19 | 548,954 | -0.63(-2.12%) |
Sep 25, 2018 | 29.61 | 29.88 | 29.50 | 29.83 | 368,903 | +0.21(+0.69%) |
Sep 24, 2018 | 30.16 | 30.16 | 29.42 | 29.62 | 375,904 | -0.50(-1.66%) |
Sep 21, 2018 | 30.22 | 30.39 | 29.96 | 30.12 | 893,886 | -0.11(-0.35%) |
Sep 20, 2018 | 30.23 | 30.57 | 30.06 | 30.23 | 404,002 | +0.13(+0.44%) |
Sep 19, 2018 | 31.10 | 31.23 | 29.99 | 30.09 | 1,056,218 | -1.12(-3.60%) |
Sep 18, 2018 | 30.89 | 31.37 | 30.87 | 31.22 | 684,283 | +0.43(+1.39%) |
Sep 17, 2018 | 30.86 | 30.99 | 30.62 | 30.79 | 473,351 | -0.16(-0.52%) |
Sep 14, 2018 | 30.66 | 31.04 | 30.33 | 30.95 | 762,521 | +0.25(+0.81%) |
Sep 13, 2018 | 31.04 | 31.18 | 30.66 | 30.70 | 425,801 | -0.26(-0.84%) |
Sep 12, 2018 | 30.33 | 31.03 | 29.95 | 30.96 | 514,269 | +0.68(+2.24%) |
Sep 11, 2018 | 30.16 | 30.29 | 29.54 | 30.28 | 773,079 | -0.03(-0.09%) |
Sep 10, 2018 | 30.16 | 30.91 | 30.16 | 30.31 | 1,191,311 | +0.20(+0.65%) |
Sep 07, 2018 | 29.40 | 31.28 | 28.28 | 30.11 | 3,277,171 | +1.97(+7.01%) |
Sep 06, 2018 | 28.50 | 28.60 | 28.14 | 28.14 | 650,539 | -0.34(-1.19%) |
Sep 05, 2018 | 27.96 | 28.60 | 27.88 | 28.48 | 539,176 | +0.46(+1.66%) |
Sep 04, 2018 | 28.17 | 28.23 | 27.80 | 28.01 | 584,480 | -0.29(-1.01%) |
Aug 31, 2018 | 28.30 | 28.30 | 28.30 | 0 | +0.09(+0.32%) | |
Aug 30, 2018 | 28.25 | 28.51 | 28.02 | 28.21 | 410,210 | +0.04(+0.13%) |
Aug 29, 2018 | 27.74 | 28.24 | 27.65 | 28.17 | 417,454 | +0.51(+1.84%) |
Aug 28, 2018 | 27.40 | 27.84 | 27.40 | 27.67 | 639,965 | +0.33(+1.21%) |
Aug 27, 2018 | 27.31 | 27.64 | 27.25 | 27.34 | 394,164 | +0.12(+0.46%) |
Aug 24, 2018 | 27.01 | 27.26 | 26.81 | 27.21 | 671,731 | +0.13(+0.49%) |
Aug 23, 2018 | 28.33 | 28.83 | 26.68 | 27.08 | 1,778,968 | -2.35(-7.97%) |
Aug 22, 2018 | 29.36 | 29.62 | 29.18 | 29.42 | 421,395 | +0.03(+0.09%) |
Aug 21, 2018 | 29.05 | 29.83 | 28.90 | 29.40 | 643,742 | +0.59(+2.04%) |
Aug 20, 2018 | 28.46 | 28.90 | 28.44 | 28.81 | 610,761 | +0.39(+1.38%) |
Aug 17, 2018 | 28.10 | 28.42 | 27.99 | 28.42 | 179,225 | +0.34(+1.21%) |
Aug 16, 2018 | 27.94 | 28.18 | 27.92 | 28.08 | 426,338 | +0.29(+1.03%) |
Aug 15, 2018 | 27.78 | 27.96 | 27.54 | 27.79 | 668,186 | -0.04(-0.13%) |
Aug 14, 2018 | 27.52 | 28.01 | 27.40 | 27.83 | 639,517 | +0.39(+1.43%) |
Aug 13, 2018 | 27.54 | 27.54 | 27.28 | 27.43 | 460,319 | -0.12(-0.42%) |
Aug 10, 2018 | 27.67 | 27.68 | 27.39 | 27.55 | 680,474 | -0.26(-0.93%) |
Aug 09, 2018 | 28.03 | 28.17 | 27.79 | 27.81 | 614,332 | -0.19(-0.67%) |
Aug 08, 2018 | 28.10 | 28.11 | 27.89 | 28.00 | 413,757 | -0.05(-0.19%) |
Aug 07, 2018 | 28.13 | 28.34 | 27.95 | 28.05 | 566,543 | +0.04(+0.13%) |
Aug 06, 2018 | 27.76 | 28.15 | 27.58 | 28.01 | 415,186 | +0.25(+0.90%) |
Aug 03, 2018 | 27.76 | 27.94 | 27.64 | 27.76 | 455,741 | +0.00(+0.00%) |
Aug 02, 2018 | 27.64 | 27.76 | 27.40 | 27.76 | 311,984 | +0.00(+0.00%) |
Aug 01, 2018 | 27.85 | 28.33 | 27.66 | 27.76 | 801,281 | -0.07(-0.26%) |
Jul 31, 2018 | 27.66 | 27.85 | 27.42 | 27.84 | 2,552,719 | +0.30(+1.10%) |
Jul 30, 2018 | 27.51 | 27.73 | 27.47 | 27.53 | 535,484 | +0.04(+0.13%) |
Jul 27, 2018 | 27.52 | 27.77 | 27.42 | 27.50 | 594,168 | +0.02(+0.06%) |
Jul 26, 2018 | 27.20 | 27.76 | 27.05 | 27.48 | 876,056 | +0.37(+1.38%) |
Jul 25, 2018 | 26.63 | 27.10 | 26.60 | 27.10 | 554,197 | +0.45(+1.71%) |
Jul 24, 2018 | 26.71 | 26.95 | 26.45 | 26.65 | 422,376 | +0.03(+0.10%) |
Jul 23, 2018 | 26.71 | 26.77 | 26.47 | 26.62 | 424,574 | -0.09(-0.33%) |
Jul 20, 2018 | 26.84 | 26.87 | 26.56 | 26.71 | 526,532 | -0.07(-0.27%) |
Jul 19, 2018 | 26.35 | 26.87 | 26.15 | 26.78 | 511,360 | +0.35(+1.32%) |
Jul 18, 2018 | 26.13 | 26.49 | 25.95 | 26.43 | 447,171 | +0.26(+0.99%) |
Jul 17, 2018 | 26.79 | 26.87 | 26.09 | 26.18 | 1,058,963 | -0.72(-2.69%) |
Jul 16, 2018 | 28.01 | 28.02 | 26.76 | 26.90 | 1,294,509 | -1.10(-3.92%) |
Jul 13, 2018 | 27.66 | 28.27 | 27.66 | 28.00 | 737,260 | +0.29(+1.06%) |
Jul 12, 2018 | 27.56 | 27.71 | 27.27 | 27.70 | 907,995 | +0.25(+0.91%) |
Jul 11, 2018 | 27.46 | 27.63 | 27.18 | 27.45 | 397,523 | -0.11(-0.39%) |
Jul 10, 2018 | 27.43 | 27.68 | 27.30 | 27.56 | 955,614 | +0.15(+0.55%) |
Jul 09, 2018 | 26.96 | 27.43 | 26.88 | 27.41 | 430,070 | +0.58(+2.16%) |
Jul 06, 2018 | 26.78 | 27.04 | 26.78 | 26.83 | 621,151 | +0.04(+0.17%) |
Jul 05, 2018 | 26.55 | 26.83 | 26.28 | 26.78 | 902,019 | +0.41(+1.56%) |
Jul 03, 2018 | 26.37 | 26.37 | 26.37 | 0 | +0.16(+0.60%) |