Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 30.22 | 30.68 | 29.75 | 30.03 | 524,164 | -0.19(-0.62%) |
Sep 27, 2018 | 30.59 | 30.73 | 30.12 | 30.22 | 401,525 | -0.19(-0.62%) |
Sep 26, 2018 | 30.31 | 30.96 | 30.03 | 30.40 | 679,557 | +0.19(+0.62%) |
Sep 25, 2018 | 30.87 | 30.96 | 30.12 | 30.22 | 535,211 | -0.47(-1.52%) |
Sep 24, 2018 | 30.78 | 31.24 | 30.50 | 30.68 | 320,075 | -0.28(-0.91%) |
Sep 21, 2018 | 30.87 | 31.52 | 30.68 | 30.96 | 1,454,464 | +0.19(+0.61%) |
Sep 20, 2018 | 30.96 | 31.34 | 30.50 | 30.78 | 490,879 | +0.09(+0.30%) |
Sep 19, 2018 | 30.96 | 31.52 | 30.68 | 30.68 | 526,574 | -0.37(-1.20%) |
Sep 18, 2018 | 31.52 | 31.62 | 30.87 | 31.06 | 361,826 | -0.47(-1.48%) |
Sep 17, 2018 | 30.78 | 31.62 | 30.68 | 31.52 | 690,718 | +0.84(+2.74%) |
Sep 14, 2018 | 29.75 | 30.96 | 29.56 | 30.68 | 392,153 | +0.75(+2.50%) |
Sep 13, 2018 | 29.93 | 30.22 | 29.47 | 29.93 | 216,593 | +0.19(+0.63%) |
Sep 12, 2018 | 29.56 | 29.93 | 28.81 | 29.75 | 471,833 | +0.19(+0.63%) |
Sep 11, 2018 | 29.37 | 29.75 | 29.00 | 29.56 | 438,333 | +0.00(+0.00%) |
Sep 10, 2018 | 31.24 | 31.24 | 29.28 | 29.56 | 549,676 | -1.50(-4.82%) |
Sep 07, 2018 | 31.06 | 31.57 | 30.68 | 31.06 | 429,931 | +0.00(+0.00%) |
Sep 06, 2018 | 31.90 | 31.90 | 30.87 | 31.06 | 492,881 | -0.75(-2.35%) |
Sep 05, 2018 | 31.62 | 31.90 | 31.34 | 31.81 | 407,695 | +0.00(+0.00%) |
Sep 04, 2018 | 31.34 | 31.90 | 31.01 | 31.81 | 476,086 | +0.47(+1.49%) |
Aug 31, 2018 | 31.34 | 31.34 | 31.34 | 0 | +0.47(+1.52%) | |
Aug 30, 2018 | 30.87 | 31.34 | 30.31 | 30.87 | 462,003 | -0.09(-0.30%) |
Aug 29, 2018 | 31.34 | 31.43 | 30.78 | 30.96 | 399,153 | -0.37(-1.19%) |
Aug 28, 2018 | 31.24 | 31.43 | 30.59 | 31.34 | 414,821 | +0.09(+0.30%) |
Aug 27, 2018 | 31.52 | 31.62 | 31.15 | 31.24 | 478,355 | +0.00(+0.00%) |
Aug 24, 2018 | 31.43 | 31.43 | 30.73 | 31.24 | 347,404 | -0.19(-0.59%) |
Aug 23, 2018 | 31.34 | 31.62 | 30.40 | 31.43 | 576,948 | +0.14(+0.45%) |
Aug 22, 2018 | 30.83 | 31.76 | 30.83 | 31.29 | 449,300 | -0.19(-0.59%) |
Aug 21, 2018 | 31.20 | 31.94 | 30.92 | 31.48 | 615,474 | +0.46(+1.50%) |
Aug 20, 2018 | 30.27 | 31.38 | 29.81 | 31.01 | 391,491 | +0.93(+3.09%) |
Aug 17, 2018 | 29.06 | 30.46 | 28.74 | 30.08 | 360,588 | +1.02(+3.51%) |
Aug 16, 2018 | 28.97 | 29.34 | 28.23 | 29.06 | 486,834 | +0.74(+2.62%) |
Aug 15, 2018 | 28.78 | 28.88 | 27.48 | 28.32 | 550,437 | -0.65(-2.24%) |
Aug 14, 2018 | 27.86 | 28.97 | 27.86 | 28.97 | 625,003 | +1.02(+3.65%) |
Aug 13, 2018 | 27.95 | 28.04 | 27.48 | 27.95 | 388,604 | +0.19(+0.67%) |
Aug 10, 2018 | 28.04 | 28.41 | 27.48 | 27.76 | 354,675 | -0.37(-1.32%) |
Aug 09, 2018 | 27.95 | 28.60 | 27.58 | 28.13 | 527,217 | +0.00(+0.00%) |
Aug 08, 2018 | 27.30 | 28.23 | 26.83 | 28.13 | 818,014 | +1.58(+5.94%) |
Aug 07, 2018 | 24.61 | 28.32 | 24.33 | 26.56 | 1,842,013 | +3.16(+13.49%) |
Aug 06, 2018 | 23.03 | 23.49 | 22.38 | 23.40 | 747,955 | +0.37(+1.61%) |
Aug 03, 2018 | 22.84 | 23.40 | 22.56 | 23.03 | 435,536 | +0.37(+1.64%) |
Aug 02, 2018 | 22.47 | 22.75 | 22.28 | 22.66 | 377,312 | +0.00(+0.00%) |
Aug 01, 2018 | 23.31 | 23.49 | 22.28 | 22.66 | 566,972 | -0.65(-2.79%) |
Jul 31, 2018 | 23.68 | 23.86 | 23.21 | 23.31 | 613,644 | -0.19(-0.79%) |
Jul 30, 2018 | 23.21 | 23.96 | 23.03 | 23.49 | 706,043 | +0.37(+1.61%) |
Jul 27, 2018 | 23.77 | 24.14 | 23.12 | 23.12 | 606,013 | -0.65(-2.73%) |
Jul 26, 2018 | 24.33 | 24.79 | 23.68 | 23.77 | 654,090 | -0.65(-2.66%) |
Jul 25, 2018 | 24.33 | 24.42 | 23.68 | 24.42 | 346,569 | +0.19(+0.77%) |
Jul 24, 2018 | 25.07 | 25.26 | 24.14 | 24.23 | 434,978 | -0.37(-1.51%) |
Jul 23, 2018 | 25.16 | 25.44 | 24.42 | 24.61 | 448,020 | -0.56(-2.21%) |
Jul 20, 2018 | 25.53 | 25.63 | 25.02 | 25.16 | 233,057 | -0.37(-1.45%) |
Jul 19, 2018 | 24.98 | 25.91 | 24.98 | 25.53 | 325,133 | -0.09(-0.36%) |
Jul 18, 2018 | 25.35 | 26.00 | 25.35 | 25.63 | 368,873 | +0.28(+1.10%) |
Jul 17, 2018 | 24.51 | 25.72 | 24.51 | 25.35 | 586,446 | +0.93(+3.80%) |
Jul 16, 2018 | 24.33 | 24.79 | 24.14 | 24.42 | 399,726 | +0.09(+0.38%) |
Jul 13, 2018 | 24.84 | 24.19 | 24.33 | 373,030 | +0.00(+0.00%) | |
Jul 12, 2018 | 25.44 | 24.14 | 24.33 | 514,274 | -0.74(-2.96%) | |
Jul 11, 2018 | 25.44 | 25.81 | 24.88 | 25.07 | 330,674 | -0.74(-2.88%) |
Jul 10, 2018 | 26.18 | 26.56 | 25.53 | 25.81 | 444,228 | -0.37(-1.42%) |
Jul 09, 2018 | 25.26 | 26.18 | 25.21 | 26.18 | 994,509 | +1.11(+4.44%) |
Jul 06, 2018 | 24.70 | 25.58 | 24.61 | 25.07 | 719,815 | +0.37(+1.50%) |
Jul 05, 2018 | 24.05 | 24.88 | 23.86 | 24.70 | 573,986 | +0.93(+3.91%) |
Jul 03, 2018 | 23.77 | 23.77 | 23.77 | 0 | +0.00(+0.00%) |