Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 22.79 | 23.40 | 22.17 | 23.11 | 1,366,500 | +0.22(+0.96%) |
Sep 27, 2018 | 22.50 | 23.05 | 22.37 | 22.89 | 1,145,982 | +0.46(+2.05%) |
Sep 26, 2018 | 22.30 | 22.70 | 22.02 | 22.43 | 1,618,575 | +0.17(+0.76%) |
Sep 25, 2018 | 22.73 | 23.25 | 22.20 | 22.26 | 1,747,615 | -0.67(-2.92%) |
Sep 24, 2018 | 23.19 | 23.47 | 22.82 | 22.93 | 975,766 | -0.43(-1.84%) |
Sep 21, 2018 | 23.39 | 24.00 | 22.59 | 23.36 | 1,880,800 | +0.37(+1.61%) |
Sep 20, 2018 | 22.77 | 23.45 | 21.80 | 22.99 | 3,060,192 | +0.08(+0.35%) |
Sep 19, 2018 | 23.35 | 23.42 | 22.26 | 22.91 | 2,018,573 | -0.40(-1.72%) |
Sep 18, 2018 | 24.29 | 24.48 | 23.10 | 23.31 | 1,749,495 | -0.80(-3.32%) |
Sep 17, 2018 | 24.35 | 24.95 | 23.80 | 24.11 | 971,919 | -0.52(-2.11%) |
Sep 14, 2018 | 25.58 | 25.81 | 24.50 | 24.63 | 1,379,700 | -0.95(-3.71%) |
Sep 13, 2018 | 26.29 | 26.43 | 25.32 | 25.58 | 1,659,208 | -0.43(-1.65%) |
Sep 12, 2018 | 25.84 | 26.21 | 25.07 | 26.01 | 1,306,450 | +0.50(+1.96%) |
Sep 11, 2018 | 24.78 | 26.02 | 24.50 | 25.51 | 1,194,033 | +0.84(+3.40%) |
Sep 10, 2018 | 25.50 | 25.64 | 24.24 | 24.67 | 1,551,852 | -0.86(-3.37%) |
Sep 07, 2018 | 25.00 | 26.23 | 24.08 | 25.53 | 2,054,500 | +0.49(+1.96%) |
Sep 06, 2018 | 26.04 | 26.10 | 24.53 | 25.04 | 2,424,314 | -0.80(-3.10%) |
Sep 05, 2018 | 27.05 | 27.15 | 25.20 | 25.84 | 4,166,630 | -2.02(-7.25%) |
Sep 04, 2018 | 27.70 | 28.39 | 26.21 | 27.86 | 3,298,491 | +0.28(+1.02%) |
Aug 31, 2018 | 27.58 | 27.58 | 27.58 | 0 | -6.43(-18.91%) | |
Aug 30, 2018 | 33.42 | 34.75 | 32.01 | 34.01 | 2,440,442 | +0.61(+1.83%) |
Aug 29, 2018 | 33.37 | 33.75 | 31.34 | 33.40 | 1,730,654 | +1.06(+3.28%) |
Aug 28, 2018 | 35.45 | 35.68 | 32.22 | 32.34 | 2,710,806 | -2.76(-7.86%) |
Aug 27, 2018 | 35.31 | 35.65 | 33.72 | 35.10 | 2,239,249 | +1.72(+5.15%) |
Aug 24, 2018 | 30.38 | 33.48 | 30.32 | 33.38 | 1,821,600 | +3.21(+10.64%) |
Aug 23, 2018 | 29.87 | 30.85 | 29.17 | 30.17 | 1,047,137 | +0.45(+1.51%) |
Aug 22, 2018 | 28.39 | 30.00 | 28.34 | 29.72 | 761,965 | +0.92(+3.19%) |
Aug 21, 2018 | 28.28 | 29.33 | 28.23 | 28.80 | 977,799 | +0.50(+1.77%) |
Aug 20, 2018 | 29.90 | 29.99 | 28.05 | 28.30 | 971,137 | -0.85(-2.92%) |
Aug 17, 2018 | 29.71 | 30.29 | 28.83 | 29.15 | 1,352,800 | -1.19(-3.92%) |
Aug 16, 2018 | 30.50 | 30.55 | 29.73 | 30.34 | 978,618 | +0.34(+1.13%) |
Aug 15, 2018 | 29.84 | 30.75 | 29.00 | 30.00 | 920,890 | -0.57(-1.86%) |
Aug 14, 2018 | 29.75 | 30.88 | 28.60 | 30.57 | 1,625,517 | +1.19(+4.05%) |
Aug 13, 2018 | 28.81 | 29.93 | 28.75 | 29.38 | 1,236,740 | +0.95(+3.34%) |
Aug 10, 2018 | 28.00 | 29.95 | 27.66 | 28.43 | 1,274,600 | +0.23(+0.82%) |
Aug 09, 2018 | 27.29 | 28.99 | 27.06 | 28.20 | 1,388,205 | +1.47(+5.50%) |
Aug 08, 2018 | 27.56 | 27.95 | 26.11 | 26.73 | 484,894 | -0.67(-2.45%) |
Aug 07, 2018 | 28.84 | 29.34 | 27.00 | 27.40 | 1,033,015 | -0.60(-2.14%) |
Aug 06, 2018 | 25.28 | 28.23 | 25.26 | 28.00 | 1,397,050 | +2.82(+11.20%) |
Aug 03, 2018 | 26.53 | 26.56 | 25.00 | 25.18 | 955,300 | -0.65(-2.52%) |
Aug 02, 2018 | 24.37 | 26.00 | 24.00 | 25.83 | 1,110,039 | +1.25(+5.09%) |
Aug 01, 2018 | 24.18 | 25.14 | 23.77 | 24.58 | 848,815 | +0.05(+0.20%) |
Jul 31, 2018 | 23.50 | 25.20 | 22.50 | 24.53 | 1,920,218 | +1.60(+6.98%) |
Jul 30, 2018 | 25.12 | 25.38 | 22.88 | 22.93 | 1,368,615 | -2.19(-8.72%) |
Jul 27, 2018 | 26.18 | 26.55 | 24.66 | 25.12 | 1,027,100 | -0.91(-3.50%) |
Jul 26, 2018 | 26.74 | 25.43 | 26.03 | 431,531 | -0.28(-1.06%) | |
Jul 25, 2018 | 25.45 | 26.45 | 25.41 | 26.31 | 752,497 | +1.06(+4.20%) |
Jul 24, 2018 | 26.80 | 27.44 | 25.01 | 25.25 | 1,086,480 | -1.29(-4.86%) |
Jul 23, 2018 | 25.22 | 26.64 | 24.62 | 26.54 | 905,243 | +1.27(+5.03%) |
Jul 20, 2018 | 26.00 | 26.47 | 25.22 | 25.27 | 930,483 | -0.54(-2.09%) |
Jul 19, 2018 | 27.09 | 27.66 | 25.50 | 25.81 | 1,400,044 | -1.37(-5.04%) |
Jul 18, 2018 | 26.85 | 27.99 | 26.12 | 27.18 | 1,658,392 | +0.60(+2.26%) |
Jul 17, 2018 | 24.30 | 26.87 | 24.29 | 26.58 | 1,738,879 | +2.17(+8.89%) |
Jul 16, 2018 | 25.23 | 25.48 | 24.25 | 24.41 | 1,049,993 | -1.28(-4.98%) |
Jul 13, 2018 | 25.79 | 25.94 | 23.87 | 25.69 | 1,487,004 | -0.20(-0.77%) |
Jul 12, 2018 | 24.51 | 26.70 | 24.15 | 25.89 | 1,934,353 | +1.63(+6.72%) |
Jul 11, 2018 | 24.30 | 25.05 | 24.12 | 24.26 | 1,628,247 | -0.52(-2.10%) |
Jul 10, 2018 | 26.41 | 26.50 | 24.55 | 24.78 | 2,235,055 | -1.29(-4.95%) |
Jul 09, 2018 | 26.71 | 27.00 | 25.61 | 26.07 | 1,331,372 | -0.24(-0.91%) |
Jul 06, 2018 | 27.08 | 27.69 | 25.82 | 26.31 | 1,223,513 | -0.43(-1.61%) |
Jul 05, 2018 | 28.37 | 28.99 | 26.68 | 26.74 | 1,515,482 | -1.58(-5.58%) |
Jul 03, 2018 | 28.32 | 28.32 | 28.32 | 0 | -0.17(-0.60%) | |
Jul 02, 2018 | 27.54 | 28.68 | 27.18 | 28.49 | 1,552,730 | +1.29(+4.74%) |
Jun 29, 2018 | 28.69 | 30.68 | 27.19 | 27.20 | 1,842,179 | -1.13(-3.99%) |
Jun 28, 2018 | 26.76 | 28.48 | 26.66 | 28.33 | 1,099,789 | +1.37(+5.08%) |
Jun 27, 2018 | 27.60 | 28.49 | 26.46 | 26.96 | 1,651,402 | -0.51(-1.86%) |
Jun 26, 2018 | 29.00 | 30.10 | 27.09 | 27.47 | 1,552,751 | -1.21(-4.22%) |
Jun 25, 2018 | 26.67 | 29.00 | 26.28 | 28.68 | 1,874,203 | +1.04(+3.76%) |
Jun 22, 2018 | 29.64 | 29.91 | 26.60 | 27.64 | 2,571,855 | -1.55(-5.31%) |
Jun 21, 2018 | 31.96 | 32.05 | 28.88 | 29.19 | 2,757,736 | -2.82(-8.81%) |
Jun 20, 2018 | 35.84 | 35.87 | 32.01 | 32.01 | 1,720,513 | -1.50(-4.48%) |
Jun 19, 2018 | 36.06 | 37.69 | 32.66 | 33.51 | 2,735,557 | -3.58(-9.65%) |
Jun 18, 2018 | 35.06 | 37.78 | 34.11 | 37.09 | 3,324,358 | +2.46(+7.10%) |
Jun 15, 2018 | 36.00 | 31.34 | 34.63 | 4,141,923 | +3.29(+10.50%) | |
Jun 14, 2018 | 30.75 | 32.97 | 30.58 | 31.34 | 1,521,305 | +1.60(+5.38%) |
Jun 13, 2018 | 29.75 | 30.15 | 29.10 | 29.74 | 1,000,642 | +0.74(+2.55%) |
Jun 12, 2018 | 32.29 | 33.08 | 28.97 | 29.00 | 1,369,060 | -2.53(-8.02%) |
Jun 11, 2018 | 29.47 | 32.55 | 29.28 | 31.53 | 1,168,273 | +2.30(+7.87%) |
Jun 08, 2018 | 28.04 | 29.57 | 28.01 | 29.23 | 535,300 | +1.43(+5.14%) |
Jun 07, 2018 | 30.74 | 30.78 | 27.15 | 27.80 | 1,050,259 | -2.40(-7.95%) |
Jun 06, 2018 | 31.00 | 30.20 | 1,075,930 | +1.66(+5.82%) | ||
Jun 05, 2018 | 28.71 | 29.93 | 28.17 | 28.54 | 1,187,747 | +0.52(+1.86%) |
Jun 04, 2018 | 29.16 | 29.88 | 27.30 | 28.02 | 1,969,157 | +1.62(+6.14%) |
Jun 01, 2018 | 23.12 | 27.50 | 22.22 | 26.40 | 2,136,948 | +4.22(+19.03%) |
May 31, 2018 | 21.84 | 22.96 | 21.67 | 22.18 | 428,268 | +0.24(+1.09%) |
May 30, 2018 | 20.90 | 22.01 | 20.67 | 21.94 | 316,402 | +1.27(+6.14%) |
May 29, 2018 | 21.40 | 21.51 | 20.00 | 20.67 | 329,555 | -0.73(-3.41%) |
May 25, 2018 | 21.40 | 21.40 | 21.40 | 0 | +0.39(+1.86%) | |
May 24, 2018 | 20.00 | 21.24 | 19.65 | 21.01 | 309,013 | +1.00(+5.00%) |
May 23, 2018 | 19.60 | 20.30 | 19.58 | 20.01 | 301,668 | +0.28(+1.42%) |
May 22, 2018 | 19.66 | 19.77 | 19.66 | 19.73 | 131,158 | +0.10(+0.51%) |
May 21, 2018 | 19.64 | 19.74 | 19.33 | 19.63 | 153,806 | -0.04(-0.20%) |
May 18, 2018 | 19.66 | 20.02 | 19.65 | 19.67 | 99,083 | -0.02(-0.10%) |
May 17, 2018 | 19.30 | 19.75 | 19.30 | 19.69 | 68,539 | +0.33(+1.70%) |
May 16, 2018 | 19.23 | 19.71 | 19.20 | 19.36 | 107,992 | +0.14(+0.73%) |
May 15, 2018 | 19.81 | 19.84 | 19.17 | 19.22 | 192,980 | -0.67(-3.37%) |
May 14, 2018 | 20.30 | 20.35 | 19.75 | 19.89 | 159,986 | -0.27(-1.34%) |
May 11, 2018 | 20.08 | 20.35 | 19.51 | 20.16 | 264,366 | +0.12(+0.60%) |
May 10, 2018 | 19.80 | 20.18 | 19.42 | 20.04 | 169,461 | +0.25(+1.26%) |
May 09, 2018 | 19.48 | 19.90 | 19.33 | 19.79 | 123,406 | +0.28(+1.44%) |
May 08, 2018 | 19.28 | 19.66 | 19.11 | 19.51 | 167,944 | +0.26(+1.35%) |
May 07, 2018 | 19.39 | 19.47 | 18.75 | 19.25 | 417,130 | -0.30(-1.53%) |
May 04, 2018 | 19.87 | 19.98 | 19.38 | 19.55 | 145,622 | -0.11(-0.56%) |
May 03, 2018 | 19.59 | 20.02 | 19.20 | 19.66 | 283,046 | +0.07(+0.36%) |
May 02, 2018 | 19.92 | 20.19 | 19.50 | 19.59 | 219,982 | -0.08(-0.41%) |
May 01, 2018 | 19.37 | 19.89 | 19.28 | 19.67 | 149,731 | +0.41(+2.13%) |
Apr 30, 2018 | 19.55 | 19.88 | 19.20 | 19.26 | 211,828 | -0.35(-1.78%) |
Apr 27, 2018 | 19.87 | 20.22 | 19.55 | 19.61 | 573,943 | -0.67(-3.30%) |
Apr 26, 2018 | 19.68 | 20.28 | 19.60 | 20.28 | 218,829 | +0.67(+3.42%) |
Apr 25, 2018 | 19.72 | 19.73 | 19.40 | 19.61 | 272,858 | -0.09(-0.46%) |
Apr 24, 2018 | 20.12 | 20.12 | 19.41 | 19.70 | 308,490 | -0.30(-1.50%) |
Apr 23, 2018 | 19.83 | 20.10 | 19.62 | 20.00 | 341,660 | +0.28(+1.42%) |
Apr 20, 2018 | 19.55 | 19.73 | 19.45 | 19.72 | 300,461 | +0.07(+0.36%) |
Apr 19, 2018 | 19.57 | 19.72 | 19.21 | 19.65 | 463,459 | +0.09(+0.46%) |
Apr 18, 2018 | 19.61 | 20.42 | 19.07 | 19.56 | 886,009 | +0.01(+0.05%) |
Apr 17, 2018 | 20.55 | 20.66 | 19.00 | 19.55 | 1,152,504 | -1.05(-5.10%) |
Apr 16, 2018 | 20.88 | 20.88 | 19.90 | 20.60 | 907,688 | +0.00(+0.00%) |
Apr 13, 2018 | 19.80 | 20.82 | 19.60 | 20.60 | 1,864,667 | +0.60(+3.00%) |