Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 32.01 | 32.52 | 31.64 | 31.82 | 49,403 | -0.19(-0.58%) |
Sep 27, 2018 | 31.77 | 32.24 | 31.45 | 32.01 | 63,778 | +0.19(+0.58%) |
Sep 26, 2018 | 31.40 | 32.38 | 31.36 | 31.82 | 90,892 | +0.51(+1.63%) |
Sep 25, 2018 | 31.59 | 31.91 | 31.31 | 31.31 | 138,110 | -0.28(-0.88%) |
Sep 24, 2018 | 31.68 | 31.87 | 31.40 | 31.59 | 54,074 | -0.05(-0.15%) |
Sep 21, 2018 | 31.82 | 32.19 | 31.54 | 31.64 | 170,598 | -0.33(-1.02%) |
Sep 20, 2018 | 32.29 | 32.38 | 31.68 | 31.96 | 48,733 | -0.23(-0.72%) |
Sep 19, 2018 | 33.03 | 33.35 | 32.05 | 32.19 | 43,242 | -0.79(-2.39%) |
Sep 18, 2018 | 33.12 | 33.40 | 32.98 | 32.98 | 115,592 | -0.09(-0.28%) |
Sep 17, 2018 | 32.94 | 33.45 | 32.84 | 33.08 | 73,976 | +0.14(+0.42%) |
Sep 14, 2018 | 31.96 | 33.21 | 31.82 | 32.94 | 79,002 | +1.02(+3.20%) |
Sep 13, 2018 | 33.26 | 33.26 | 31.54 | 31.91 | 60,405 | -1.35(-4.05%) |
Sep 12, 2018 | 32.75 | 33.35 | 32.47 | 33.26 | 92,349 | +0.42(+1.27%) |
Sep 11, 2018 | 33.03 | 33.17 | 32.52 | 32.84 | 76,282 | -0.14(-0.42%) |
Sep 10, 2018 | 32.01 | 33.31 | 31.77 | 32.98 | 108,958 | +1.07(+3.35%) |
Sep 07, 2018 | 31.40 | 31.91 | 31.12 | 31.91 | 48,865 | +0.42(+1.33%) |
Sep 06, 2018 | 31.59 | 31.87 | 31.17 | 31.50 | 59,947 | -0.23(-0.73%) |
Sep 05, 2018 | 31.96 | 32.01 | 30.99 | 31.73 | 99,369 | -0.33(-1.01%) |
Sep 04, 2018 | 33.45 | 33.55 | 31.84 | 32.05 | 88,503 | -1.35(-4.03%) |
Aug 31, 2018 | 33.40 | 33.40 | 33.40 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 32.80 | 33.45 | 32.80 | 33.40 | 59,391 | +0.56(+1.70%) |
Aug 29, 2018 | 33.91 | 33.91 | 32.80 | 32.84 | 77,762 | -1.11(-3.28%) |
Aug 28, 2018 | 34.05 | 34.28 | 33.39 | 33.96 | 63,984 | -0.05(-0.14%) |
Aug 27, 2018 | 33.91 | 34.98 | 33.91 | 34.00 | 151,424 | +0.23(+0.69%) |
Aug 24, 2018 | 34.19 | 34.33 | 33.54 | 33.77 | 78,787 | -0.42(-1.22%) |
Aug 23, 2018 | 32.75 | 34.70 | 32.75 | 34.19 | 176,322 | +1.58(+4.84%) |
Aug 22, 2018 | 31.36 | 33.31 | 31.26 | 32.61 | 156,704 | +1.16(+3.69%) |
Aug 21, 2018 | 30.71 | 31.50 | 30.71 | 31.45 | 75,620 | +0.79(+2.58%) |
Aug 20, 2018 | 31.59 | 31.73 | 30.47 | 30.66 | 93,886 | -0.84(-2.65%) |
Aug 17, 2018 | 30.94 | 31.50 | 30.71 | 31.50 | 121,625 | +0.46(+1.50%) |
Aug 16, 2018 | 30.94 | 31.50 | 30.85 | 31.03 | 78,989 | +0.33(+1.06%) |
Aug 15, 2018 | 31.22 | 31.40 | 30.43 | 30.71 | 74,893 | -0.70(-2.22%) |
Aug 14, 2018 | 30.66 | 32.01 | 30.66 | 31.40 | 143,757 | +0.88(+2.89%) |
Aug 13, 2018 | 31.68 | 31.74 | 30.01 | 30.52 | 139,408 | -1.39(-4.37%) |
Aug 10, 2018 | 28.06 | 32.29 | 27.88 | 31.91 | 256,274 | +4.09(+14.69%) |
Aug 09, 2018 | 27.41 | 27.92 | 27.22 | 27.83 | 157,329 | +0.37(+1.35%) |
Aug 08, 2018 | 27.27 | 27.55 | 26.90 | 27.45 | 59,355 | +0.05(+0.17%) |
Aug 07, 2018 | 26.94 | 27.55 | 26.71 | 27.41 | 101,445 | +0.51(+1.90%) |
Aug 06, 2018 | 26.90 | 27.27 | 26.43 | 26.90 | 77,576 | +0.00(+0.00%) |
Aug 03, 2018 | 26.76 | 27.55 | 26.76 | 26.90 | 69,853 | +0.09(+0.35%) |
Aug 02, 2018 | 26.66 | 26.99 | 26.25 | 26.80 | 76,152 | -0.05(-0.17%) |
Aug 01, 2018 | 27.83 | 27.87 | 26.71 | 26.85 | 74,908 | -0.79(-2.86%) |
Jul 31, 2018 | 27.41 | 27.73 | 27.18 | 27.64 | 57,531 | +0.28(+1.02%) |
Jul 30, 2018 | 26.62 | 27.50 | 26.62 | 27.36 | 62,227 | +0.70(+2.61%) |
Jul 27, 2018 | 26.76 | 26.90 | 26.34 | 26.66 | 63,826 | -0.19(-0.69%) |
Jul 26, 2018 | 26.43 | 27.32 | 26.43 | 26.85 | 71,437 | +0.46(+1.76%) |
Jul 25, 2018 | 26.48 | 26.64 | 25.92 | 26.39 | 68,401 | -0.14(-0.53%) |
Jul 24, 2018 | 26.85 | 27.03 | 26.43 | 26.53 | 77,806 | -0.28(-1.04%) |
Jul 23, 2018 | 27.50 | 27.64 | 26.71 | 26.80 | 68,069 | -0.65(-2.37%) |
Jul 20, 2018 | 27.73 | 27.88 | 27.36 | 27.45 | 60,300 | -0.23(-0.84%) |
Jul 19, 2018 | 27.59 | 27.92 | 27.36 | 27.69 | 97,274 | +0.09(+0.34%) |
Jul 18, 2018 | 27.97 | 28.01 | 27.41 | 27.59 | 54,539 | -0.42(-1.49%) |
Jul 17, 2018 | 27.69 | 28.06 | 27.69 | 28.01 | 54,715 | +0.33(+1.17%) |
Jul 16, 2018 | 27.55 | 27.87 | 27.38 | 27.69 | 41,750 | +0.05(+0.17%) |
Jul 13, 2018 | 27.41 | 28.01 | 27.41 | 27.64 | 46,566 | +0.28(+1.02%) |
Jul 12, 2018 | 28.20 | 28.20 | 27.27 | 27.36 | 89,444 | -0.70(-2.48%) |
Jul 11, 2018 | 28.99 | 28.99 | 28.01 | 28.06 | 69,331 | -0.82(-2.85%) |
Jul 10, 2018 | 29.85 | 29.90 | 28.70 | 28.88 | 100,914 | -1.02(-3.40%) |
Jul 09, 2018 | 30.36 | 30.38 | 29.62 | 29.90 | 55,389 | -0.51(-1.67%) |
Jul 06, 2018 | 30.82 | 30.31 | 30.41 | 80,278 | -0.14(-0.45%) | |
Jul 05, 2018 | 30.31 | 30.64 | 30.13 | 30.54 | 115,625 | +0.37(+1.23%) |
Jul 03, 2018 | 30.17 | 30.17 | 30.17 | 0 | +0.14(+0.46%) |