Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 29.76 | 29.93 | 28.58 | 29.17 | 218,200 | -0.68(-2.28%) |
Sep 27, 2018 | 29.27 | 30.19 | 29.24 | 29.85 | 204,210 | +0.15(+0.51%) |
Sep 26, 2018 | 28.01 | 29.70 | 27.60 | 29.70 | 393,492 | +2.71(+10.04%) |
Sep 25, 2018 | 32.16 | 32.50 | 26.86 | 26.99 | 465,978 | -5.01(-15.66%) |
Sep 24, 2018 | 31.95 | 32.52 | 31.57 | 32.00 | 352,894 | -0.07(-0.22%) |
Sep 21, 2018 | 31.18 | 32.62 | 31.18 | 32.07 | 1,595,100 | +1.01(+3.25%) |
Sep 20, 2018 | 31.46 | 31.74 | 30.80 | 31.06 | 106,987 | -0.20(-0.64%) |
Sep 19, 2018 | 30.97 | 31.50 | 30.62 | 31.26 | 72,344 | +0.29(+0.94%) |
Sep 18, 2018 | 30.66 | 31.33 | 30.34 | 30.97 | 89,610 | +0.50(+1.64%) |
Sep 17, 2018 | 30.53 | 31.32 | 29.32 | 30.47 | 166,517 | +0.11(+0.36%) |
Sep 14, 2018 | 31.36 | 31.40 | 29.53 | 30.36 | 102,600 | -1.04(-3.31%) |
Sep 13, 2018 | 31.04 | 31.50 | 30.59 | 31.40 | 71,800 | +0.63(+2.05%) |
Sep 12, 2018 | 31.31 | 31.50 | 30.67 | 30.77 | 86,128 | -0.62(-1.98%) |
Sep 11, 2018 | 31.50 | 31.60 | 30.99 | 31.39 | 75,103 | -0.12(-0.38%) |
Sep 10, 2018 | 31.10 | 31.70 | 30.85 | 31.51 | 79,485 | +0.64(+2.07%) |
Sep 07, 2018 | 30.76 | 31.20 | 29.02 | 30.87 | 112,600 | +0.90(+3.00%) |
Sep 06, 2018 | 31.50 | 31.50 | 29.62 | 29.97 | 146,636 | -1.53(-4.86%) |
Sep 05, 2018 | 31.57 | 31.74 | 30.88 | 31.50 | 153,579 | -0.01(-0.03%) |
Sep 04, 2018 | 31.50 | 32.27 | 30.72 | 31.51 | 204,603 | +0.01(+0.03%) |
Aug 31, 2018 | 31.50 | 31.50 | 31.50 | 0 | +0.38(+1.22%) | |
Aug 30, 2018 | 32.30 | 32.62 | 30.22 | 31.12 | 190,129 | -1.50(-4.60%) |
Aug 29, 2018 | 33.50 | 34.63 | 32.56 | 32.62 | 211,502 | +0.63(+1.97%) |
Aug 28, 2018 | 32.25 | 32.81 | 31.72 | 31.99 | 149,167 | -0.15(-0.47%) |
Aug 27, 2018 | 31.85 | 32.44 | 31.01 | 32.14 | 125,575 | +0.47(+1.48%) |
Aug 24, 2018 | 30.59 | 31.81 | 30.59 | 31.67 | 74,000 | +1.12(+3.67%) |
Aug 23, 2018 | 31.41 | 32.00 | 30.32 | 30.55 | 122,547 | -0.90(-2.86%) |
Aug 22, 2018 | 31.12 | 32.15 | 30.95 | 31.45 | 63,580 | +0.24(+0.77%) |
Aug 21, 2018 | 30.88 | 31.45 | 30.68 | 31.21 | 58,290 | +0.38(+1.23%) |
Aug 20, 2018 | 31.75 | 32.55 | 30.09 | 30.83 | 132,463 | -0.90(-2.84%) |
Aug 17, 2018 | 30.29 | 31.90 | 30.18 | 31.73 | 118,200 | +1.28(+4.20%) |
Aug 16, 2018 | 28.41 | 30.82 | 28.04 | 30.45 | 136,086 | +2.23(+7.90%) |
Aug 15, 2018 | 29.99 | 30.16 | 28.00 | 28.22 | 102,243 | -1.46(-4.92%) |
Aug 14, 2018 | 31.81 | 31.81 | 29.65 | 29.68 | 73,929 | -2.20(-6.90%) |
Aug 13, 2018 | 31.75 | 32.11 | 31.25 | 31.88 | 163,910 | +0.22(+0.69%) |
Aug 10, 2018 | 31.97 | 32.58 | 31.60 | 31.66 | 101,300 | -0.71(-2.19%) |
Aug 09, 2018 | 32.84 | 34.97 | 29.67 | 32.37 | 150,888 | +0.54(+1.70%) |
Aug 08, 2018 | 32.70 | 32.74 | 31.66 | 31.83 | 54,160 | -0.97(-2.96%) |
Aug 07, 2018 | 32.43 | 33.00 | 32.21 | 32.80 | 50,654 | +0.31(+0.95%) |
Aug 06, 2018 | 32.50 | 32.90 | 31.84 | 32.49 | 86,256 | +0.05(+0.15%) |
Aug 03, 2018 | 32.27 | 32.54 | 31.44 | 32.44 | 330,000 | +0.35(+1.09%) |
Aug 02, 2018 | 32.02 | 32.67 | 31.98 | 32.09 | 89,605 | +0.01(+0.03%) |
Aug 01, 2018 | 31.23 | 32.24 | 30.70 | 32.08 | 107,135 | +1.04(+3.35%) |
Jul 31, 2018 | 29.53 | 31.34 | 29.53 | 31.04 | 263,850 | +1.20(+4.02%) |
Jul 30, 2018 | 30.27 | 30.43 | 29.27 | 29.84 | 148,860 | -0.46(-1.52%) |
Jul 27, 2018 | 30.60 | 30.60 | 29.85 | 30.30 | 131,600 | -0.30(-0.98%) |
Jul 26, 2018 | 31.47 | 29.57 | 30.60 | 113,331 | +0.36(+1.19%) | |
Jul 25, 2018 | 30.39 | 31.40 | 29.39 | 30.24 | 227,089 | -0.39(-1.27%) |
Jul 24, 2018 | 32.07 | 32.74 | 30.00 | 30.63 | 101,197 | -1.25(-3.92%) |
Jul 23, 2018 | 31.33 | 32.46 | 31.29 | 31.88 | 115,297 | +0.38(+1.21%) |
Jul 20, 2018 | 33.20 | 31.25 | 31.50 | 162,970 | -1.27(-3.88%) | |
Jul 19, 2018 | 32.91 | 31.48 | 32.77 | 100,327 | +0.79(+2.47%) | |
Jul 18, 2018 | 32.34 | 32.82 | 31.44 | 31.98 | 83,869 | -0.42(-1.30%) |
Jul 17, 2018 | 32.91 | 33.90 | 32.12 | 32.40 | 109,390 | -0.52(-1.58%) |
Jul 16, 2018 | 32.32 | 33.24 | 31.28 | 32.92 | 95,907 | +0.61(+1.89%) |
Jul 13, 2018 | 33.70 | 31.69 | 32.31 | 187,355 | -0.73(-2.21%) | |
Jul 12, 2018 | 34.00 | 34.21 | 32.46 | 33.04 | 153,874 | -0.79(-2.34%) |
Jul 11, 2018 | 33.31 | 34.53 | 32.69 | 33.83 | 173,255 | -0.17(-0.50%) |
Jul 10, 2018 | 34.33 | 34.80 | 33.59 | 34.00 | 117,046 | -0.50(-1.45%) |
Jul 09, 2018 | 34.99 | 34.99 | 33.33 | 34.50 | 230,900 | -0.25(-0.72%) |
Jul 06, 2018 | 35.83 | 36.35 | 34.67 | 34.75 | 827,575 | -1.10(-3.07%) |
Jul 05, 2018 | 35.31 | 36.38 | 34.24 | 35.85 | 283,820 | +0.54(+1.53%) |
Jul 03, 2018 | 35.31 | 35.31 | 35.31 | 0 | +1.81(+5.40%) |