Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 39.34 | 40.51 | 39.12 | 39.31 | 669,000 | +0.30(+0.77%) |
Sep 27, 2018 | 40.76 | 41.34 | 38.71 | 39.01 | 3,179,655 | -1.76(-4.32%) |
Sep 26, 2018 | 41.40 | 41.49 | 40.14 | 40.77 | 647,478 | -0.27(-0.66%) |
Sep 25, 2018 | 39.94 | 41.14 | 38.88 | 41.04 | 825,046 | -0.04(-0.10%) |
Sep 24, 2018 | 41.22 | 41.44 | 40.77 | 41.08 | 316,144 | -0.53(-1.27%) |
Sep 21, 2018 | 41.51 | 42.12 | 41.19 | 41.61 | 754,100 | +0.40(+0.97%) |
Sep 20, 2018 | 40.00 | 41.23 | 39.50 | 41.21 | 564,353 | +1.26(+3.15%) |
Sep 19, 2018 | 42.14 | 42.75 | 39.08 | 39.95 | 573,533 | -1.82(-4.36%) |
Sep 18, 2018 | 42.97 | 43.93 | 41.45 | 41.77 | 898,729 | -0.30(-0.71%) |
Sep 17, 2018 | 41.04 | 42.19 | 40.14 | 42.07 | 391,439 | +0.87(+2.11%) |
Sep 14, 2018 | 42.38 | 43.07 | 40.02 | 41.20 | 555,600 | -1.16(-2.74%) |
Sep 13, 2018 | 42.01 | 43.19 | 41.58 | 42.36 | 675,700 | +0.43(+1.03%) |
Sep 12, 2018 | 39.55 | 42.75 | 39.40 | 41.93 | 771,608 | +2.16(+5.43%) |
Sep 11, 2018 | 39.00 | 40.75 | 38.70 | 39.77 | 491,751 | +0.67(+1.71%) |
Sep 10, 2018 | 39.16 | 39.32 | 37.25 | 39.10 | 506,239 | +0.45(+1.16%) |
Sep 07, 2018 | 39.93 | 41.18 | 38.05 | 38.65 | 732,100 | -1.32(-3.30%) |
Sep 06, 2018 | 39.88 | 41.00 | 39.03 | 39.97 | 739,409 | +0.30(+0.76%) |
Sep 05, 2018 | 38.95 | 41.35 | 38.80 | 39.67 | 994,963 | -1.89(-4.55%) |
Sep 04, 2018 | 39.16 | 41.89 | 38.50 | 41.56 | 1,127,702 | +2.40(+6.13%) |
Aug 31, 2018 | 39.16 | 39.16 | 39.16 | 0 | +1.23(+3.24%) | |
Aug 30, 2018 | 36.86 | 38.28 | 36.56 | 37.93 | 343,454 | +0.98(+2.65%) |
Aug 29, 2018 | 37.98 | 38.01 | 36.54 | 36.95 | 569,988 | -1.01(-2.66%) |
Aug 28, 2018 | 37.16 | 39.16 | 37.10 | 37.96 | 651,230 | +0.50(+1.33%) |
Aug 27, 2018 | 37.49 | 38.49 | 36.85 | 37.46 | 675,728 | -0.05(-0.13%) |
Aug 24, 2018 | 39.94 | 40.00 | 37.32 | 37.51 | 893,100 | -2.43(-6.08%) |
Aug 23, 2018 | 39.24 | 40.04 | 38.40 | 39.94 | 964,707 | +0.87(+2.23%) |
Aug 22, 2018 | 36.99 | 39.20 | 36.62 | 39.07 | 1,404,620 | +2.28(+6.20%) |
Aug 21, 2018 | 37.83 | 38.20 | 36.28 | 36.79 | 1,342,312 | -0.87(-2.31%) |
Aug 20, 2018 | 34.75 | 37.83 | 34.71 | 37.66 | 1,312,317 | +3.15(+9.13%) |
Aug 17, 2018 | 34.85 | 35.20 | 32.31 | 34.51 | 1,466,300 | -0.52(-1.48%) |
Aug 16, 2018 | 31.60 | 37.45 | 31.41 | 35.03 | 3,793,809 | +3.78(+12.10%) |
Aug 15, 2018 | 33.81 | 36.27 | 30.79 | 31.25 | 7,098,276 | +2.97(+10.50%) |
Aug 14, 2018 | 27.20 | 28.38 | 26.84 | 28.28 | 1,134,733 | +1.04(+3.82%) |
Aug 13, 2018 | 26.99 | 27.41 | 26.43 | 27.24 | 263,978 | +0.12(+0.44%) |
Aug 10, 2018 | 27.20 | 27.80 | 26.71 | 27.12 | 212,400 | -0.08(-0.29%) |
Aug 09, 2018 | 27.26 | 27.60 | 26.65 | 27.20 | 301,282 | -0.10(-0.37%) |
Aug 08, 2018 | 27.42 | 27.73 | 27.09 | 27.30 | 254,094 | +0.12(+0.44%) |
Aug 07, 2018 | 26.92 | 27.46 | 26.75 | 27.18 | 134,212 | +0.33(+1.23%) |
Aug 06, 2018 | 27.58 | 27.58 | 26.62 | 26.85 | 162,354 | -0.61(-2.22%) |
Aug 03, 2018 | 27.63 | 27.77 | 27.05 | 27.46 | 205,100 | -0.25(-0.90%) |
Aug 02, 2018 | 27.40 | 28.04 | 27.02 | 27.71 | 206,121 | +0.16(+0.58%) |
Aug 01, 2018 | 27.54 | 27.90 | 26.97 | 27.55 | 181,866 | +0.15(+0.55%) |
Jul 31, 2018 | 27.27 | 27.61 | 26.50 | 27.40 | 272,372 | +0.16(+0.59%) |
Jul 30, 2018 | 27.60 | 28.11 | 27.01 | 27.24 | 312,103 | -0.26(-0.95%) |
Jul 27, 2018 | 28.45 | 28.97 | 27.23 | 27.50 | 300,200 | -0.90(-3.17%) |
Jul 26, 2018 | 28.14 | 29.55 | 27.80 | 28.40 | 458,573 | +0.42(+1.50%) |
Jul 25, 2018 | 27.74 | 29.16 | 27.25 | 27.98 | 543,799 | +0.09(+0.32%) |
Jul 24, 2018 | 27.32 | 27.99 | 27.00 | 27.89 | 597,931 | +0.71(+2.61%) |
Jul 23, 2018 | 26.39 | 27.33 | 26.10 | 27.18 | 312,274 | +0.45(+1.68%) |
Jul 20, 2018 | 26.34 | 27.11 | 26.32 | 26.73 | 375,064 | +0.35(+1.33%) |
Jul 19, 2018 | 25.72 | 26.69 | 25.30 | 26.38 | 181,682 | +0.55(+2.13%) |
Jul 18, 2018 | 26.14 | 26.14 | 25.33 | 25.83 | 190,596 | -0.22(-0.84%) |
Jul 17, 2018 | 25.99 | 26.35 | 25.77 | 26.05 | 214,913 | +0.10(+0.39%) |
Jul 16, 2018 | 25.52 | 25.99 | 24.70 | 25.95 | 599,531 | +0.28(+1.09%) |
Jul 13, 2018 | 27.09 | 27.09 | 25.52 | 25.67 | 384,186 | -1.14(-4.25%) |
Jul 12, 2018 | 25.91 | 27.04 | 25.75 | 26.81 | 575,528 | +0.36(+1.36%) |
Jul 11, 2018 | 28.26 | 28.31 | 24.95 | 26.45 | 1,623,501 | -1.85(-6.54%) |
Jul 10, 2018 | 28.12 | 28.51 | 27.85 | 28.30 | 196,078 | +0.23(+0.82%) |
Jul 09, 2018 | 27.99 | 29.24 | 26.15 | 28.07 | 640,889 | +0.21(+0.75%) |
Jul 06, 2018 | 27.29 | 28.45 | 26.85 | 27.86 | 420,388 | +0.52(+1.90%) |
Jul 05, 2018 | 26.70 | 27.47 | 26.58 | 27.34 | 276,539 | +0.69(+2.59%) |
Jul 03, 2018 | 26.65 | 26.65 | 26.65 | 0 | -0.85(-3.09%) |