Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 25.60 | 26.25 | 25.40 | 26.25 | 251,600 | +0.55(+2.14%) |
Sep 27, 2018 | 25.40 | 25.90 | 25.27 | 25.70 | 166,336 | +0.35(+1.38%) |
Sep 26, 2018 | 25.45 | 26.15 | 25.23 | 25.35 | 154,746 | -0.12(-0.49%) |
Sep 25, 2018 | 25.00 | 25.60 | 24.70 | 25.48 | 259,330 | +0.43(+1.70%) |
Sep 24, 2018 | 25.85 | 25.85 | 24.12 | 25.05 | 270,785 | -2.25(-8.24%) |
Sep 21, 2018 | 28.05 | 28.25 | 27.20 | 27.30 | 180,000 | -0.65(-2.33%) |
Sep 20, 2018 | 28.10 | 28.70 | 27.82 | 27.95 | 126,432 | -0.05(-0.18%) |
Sep 19, 2018 | 28.10 | 28.40 | 27.75 | 28.00 | 98,570 | -0.15(-0.53%) |
Sep 18, 2018 | 27.85 | 28.50 | 27.55 | 28.15 | 112,120 | +0.40(+1.44%) |
Sep 17, 2018 | 27.50 | 28.00 | 27.31 | 27.75 | 115,132 | +0.30(+1.09%) |
Sep 14, 2018 | 27.75 | 28.25 | 27.40 | 27.45 | 103,600 | -0.20(-0.72%) |
Sep 13, 2018 | 27.20 | 27.70 | 26.98 | 27.65 | 115,711 | +0.45(+1.65%) |
Sep 12, 2018 | 27.00 | 27.50 | 26.55 | 27.20 | 174,542 | -1.50(-5.23%) |
Sep 11, 2018 | 28.85 | 29.00 | 28.52 | 28.70 | 69,048 | -0.15(-0.52%) |
Sep 10, 2018 | 29.45 | 29.45 | 28.75 | 28.85 | 73,225 | -0.55(-1.87%) |
Sep 07, 2018 | 29.35 | 29.85 | 28.57 | 29.40 | 103,900 | +0.05(+0.17%) |
Sep 06, 2018 | 29.60 | 29.95 | 29.05 | 29.35 | 65,971 | -0.10(-0.34%) |
Sep 05, 2018 | 29.00 | 29.52 | 28.60 | 29.45 | 78,579 | +0.50(+1.73%) |
Sep 04, 2018 | 28.95 | 29.05 | 28.55 | 28.95 | 76,230 | +0.00(+0.00%) |
Aug 31, 2018 | 28.95 | 28.95 | 28.95 | 0 | +0.65(+2.30%) | |
Aug 30, 2018 | 28.10 | 28.45 | 27.85 | 28.30 | 73,162 | +0.20(+0.71%) |
Aug 29, 2018 | 27.60 | 28.35 | 27.60 | 28.10 | 85,480 | +0.55(+2.00%) |
Aug 28, 2018 | 27.25 | 27.70 | 27.15 | 27.55 | 184,981 | +0.30(+1.10%) |
Aug 27, 2018 | 27.50 | 27.75 | 27.23 | 27.25 | 269,621 | -0.15(-0.55%) |
Aug 24, 2018 | 27.25 | 27.50 | 27.23 | 27.40 | 85,100 | +0.15(+0.55%) |
Aug 23, 2018 | 27.25 | 27.43 | 27.05 | 27.25 | 76,216 | -0.10(-0.37%) |
Aug 22, 2018 | 27.25 | 27.40 | 27.00 | 27.35 | 254,681 | +0.00(+0.00%) |
Aug 21, 2018 | 27.50 | 27.50 | 26.55 | 27.35 | 129,178 | -0.10(-0.36%) |
Aug 20, 2018 | 27.70 | 27.70 | 26.85 | 27.45 | 146,211 | -0.10(-0.36%) |
Aug 17, 2018 | 27.45 | 27.84 | 27.20 | 27.55 | 162,000 | +0.05(+0.18%) |
Aug 16, 2018 | 27.65 | 27.90 | 27.30 | 27.50 | 74,656 | -0.10(-0.36%) |
Aug 15, 2018 | 27.05 | 27.62 | 26.85 | 27.60 | 136,243 | +0.40(+1.47%) |
Aug 14, 2018 | 27.25 | 27.75 | 26.90 | 27.20 | 202,199 | -0.10(-0.37%) |
Aug 13, 2018 | 26.00 | 27.65 | 25.95 | 27.30 | 234,568 | +1.15(+4.40%) |
Aug 10, 2018 | 28.00 | 28.85 | 26.00 | 26.15 | 452,600 | -4.80(-15.51%) |
Aug 09, 2018 | 30.60 | 31.48 | 30.60 | 30.95 | 212,254 | +0.35(+1.14%) |
Aug 08, 2018 | 30.65 | 31.55 | 30.30 | 30.60 | 138,180 | +0.05(+0.16%) |
Aug 07, 2018 | 31.15 | 31.65 | 30.45 | 30.55 | 109,771 | -0.55(-1.77%) |
Aug 06, 2018 | 30.90 | 31.38 | 30.65 | 31.10 | 60,172 | +0.25(+0.81%) |
Aug 03, 2018 | 31.50 | 31.60 | 30.75 | 30.85 | 58,300 | -0.40(-1.28%) |
Aug 02, 2018 | 30.75 | 31.39 | 30.70 | 31.25 | 59,568 | +0.45(+1.46%) |
Aug 01, 2018 | 31.55 | 31.55 | 30.50 | 30.80 | 99,189 | -0.85(-2.69%) |
Jul 31, 2018 | 31.95 | 32.35 | 30.85 | 31.65 | 100,807 | -0.45(-1.40%) |
Jul 30, 2018 | 32.45 | 32.70 | 32.05 | 32.10 | 43,299 | -0.35(-1.08%) |
Jul 27, 2018 | 32.85 | 33.00 | 32.20 | 32.45 | 55,200 | -0.40(-1.22%) |
Jul 26, 2018 | 33.20 | 32.30 | 32.85 | 86,337 | +0.35(+1.08%) | |
Jul 25, 2018 | 32.50 | 32.65 | 31.78 | 32.50 | 97,945 | +0.05(+0.15%) |
Jul 24, 2018 | 33.90 | 33.90 | 32.15 | 32.45 | 84,999 | -1.30(-3.85%) |
Jul 23, 2018 | 33.65 | 34.10 | 33.24 | 33.75 | 99,325 | +0.00(+0.00%) |
Jul 20, 2018 | 33.60 | 33.80 | 33.30 | 33.75 | 118,044 | +0.05(+0.15%) |
Jul 19, 2018 | 34.05 | 33.00 | 33.70 | 173,222 | +0.70(+2.12%) | |
Jul 18, 2018 | 31.75 | 33.00 | 31.70 | 33.00 | 147,840 | +1.20(+3.77%) |
Jul 17, 2018 | 30.85 | 32.15 | 30.50 | 31.80 | 206,586 | -0.35(-1.09%) |
Jul 16, 2018 | 32.00 | 32.20 | 31.70 | 32.15 | 218,017 | +0.10(+0.31%) |
Jul 13, 2018 | 31.85 | 32.25 | 31.65 | 32.05 | 63,330 | +0.25(+0.79%) |
Jul 12, 2018 | 31.90 | 32.35 | 31.45 | 31.80 | 88,861 | +0.25(+0.79%) |
Jul 11, 2018 | 31.30 | 31.70 | 31.30 | 31.55 | 44,190 | +0.20(+0.64%) |
Jul 10, 2018 | 31.90 | 32.08 | 31.15 | 31.35 | 66,675 | -0.45(-1.42%) |
Jul 09, 2018 | 31.90 | 31.95 | 31.34 | 31.80 | 68,486 | -0.05(-0.16%) |
Jul 06, 2018 | 32.00 | 32.45 | 31.55 | 31.85 | 85,333 | -0.20(-0.62%) |
Jul 05, 2018 | 31.85 | 32.10 | 31.35 | 32.05 | 58,603 | +0.30(+0.94%) |
Jul 03, 2018 | 31.75 | 31.75 | 31.75 | 0 | +0.25(+0.79%) |