Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 35.49 | 36.69 | 35.40 | 36.63 | 118,516 | +1.29(+3.65%) |
Sep 27, 2018 | 35.64 | 35.93 | 35.13 | 35.34 | 377,659 | +0.08(+0.24%) |
Sep 26, 2018 | 35.61 | 36.02 | 34.95 | 35.26 | 131,154 | -0.14(-0.38%) |
Sep 25, 2018 | 35.14 | 35.66 | 35.07 | 35.39 | 180,717 | +0.43(+1.23%) |
Sep 24, 2018 | 36.18 | 36.93 | 34.82 | 34.96 | 247,316 | -0.81(-2.28%) |
Sep 21, 2018 | 34.34 | 37.30 | 34.24 | 35.78 | 799,247 | +2.22(+6.60%) |
Sep 20, 2018 | 33.54 | 34.54 | 32.85 | 33.56 | 560,242 | +0.40(+1.20%) |
Sep 19, 2018 | 33.64 | 33.98 | 32.69 | 33.16 | 535,290 | +0.48(+1.48%) |
Sep 18, 2018 | 32.88 | 34.07 | 32.52 | 32.68 | 218,438 | +0.29(+0.88%) |
Sep 17, 2018 | 31.54 | 32.54 | 31.17 | 32.39 | 187,403 | +0.93(+2.95%) |
Sep 14, 2018 | 31.66 | 31.93 | 31.16 | 31.47 | 199,679 | -0.57(-1.76%) |
Sep 13, 2018 | 31.84 | 32.70 | 31.23 | 32.03 | 178,912 | +0.49(+1.55%) |
Sep 12, 2018 | 33.22 | 33.28 | 31.13 | 31.54 | 238,618 | -1.68(-5.06%) |
Sep 11, 2018 | 33.46 | 33.85 | 33.02 | 33.22 | 206,780 | +0.23(+0.69%) |
Sep 10, 2018 | 33.21 | 33.27 | 32.58 | 33.00 | 185,825 | +0.62(+1.91%) |
Sep 07, 2018 | 31.96 | 32.70 | 31.66 | 32.38 | 173,011 | +0.20(+0.63%) |
Sep 06, 2018 | 31.32 | 32.41 | 30.74 | 32.18 | 146,312 | +0.84(+2.67%) |
Sep 05, 2018 | 32.51 | 32.55 | 29.26 | 31.34 | 397,450 | -1.18(-3.62%) |
Sep 04, 2018 | 34.67 | 34.87 | 32.18 | 32.52 | 289,797 | -1.70(-4.98%) |
Aug 31, 2018 | 34.22 | 34.22 | 34.22 | 0 | +1.58(+4.85%) | |
Aug 30, 2018 | 32.90 | 33.20 | 32.44 | 32.64 | 155,207 | +0.09(+0.28%) |
Aug 29, 2018 | 32.52 | 33.08 | 32.26 | 32.55 | 294,721 | +0.33(+1.03%) |
Aug 28, 2018 | 31.20 | 32.39 | 30.17 | 32.21 | 260,720 | +1.12(+3.59%) |
Aug 27, 2018 | 31.39 | 32.00 | 30.90 | 31.10 | 476,336 | +0.39(+1.28%) |
Aug 24, 2018 | 28.93 | 30.90 | 28.93 | 30.71 | 220,907 | +1.77(+6.12%) |
Aug 23, 2018 | 28.98 | 29.91 | 28.72 | 28.93 | 235,097 | +0.19(+0.66%) |
Aug 22, 2018 | 28.38 | 28.90 | 28.30 | 28.75 | 167,620 | +0.58(+2.06%) |
Aug 21, 2018 | 27.31 | 28.45 | 27.29 | 28.17 | 156,232 | +0.84(+3.06%) |
Aug 20, 2018 | 26.38 | 27.38 | 26.38 | 27.33 | 99,039 | +1.15(+4.38%) |
Aug 17, 2018 | 25.94 | 26.38 | 25.81 | 26.18 | 111,183 | +0.23(+0.90%) |
Aug 16, 2018 | 26.39 | 26.64 | 25.84 | 25.95 | 95,824 | -0.54(-2.02%) |
Aug 15, 2018 | 27.33 | 27.74 | 26.38 | 26.49 | 114,767 | -0.69(-2.55%) |
Aug 14, 2018 | 28.51 | 28.51 | 27.13 | 27.18 | 187,419 | -0.93(-3.32%) |
Aug 13, 2018 | 27.40 | 29.21 | 26.79 | 28.11 | 357,071 | +1.59(+6.00%) |
Aug 10, 2018 | 25.52 | 26.64 | 25.36 | 26.52 | 189,197 | +1.21(+4.76%) |
Aug 09, 2018 | 24.89 | 25.40 | 24.89 | 25.32 | 71,247 | +0.43(+1.73%) |
Aug 08, 2018 | 24.85 | 25.23 | 24.77 | 24.89 | 54,497 | -0.01(-0.03%) |
Aug 07, 2018 | 24.96 | 25.20 | 24.74 | 24.89 | 49,037 | -0.09(-0.36%) |
Aug 06, 2018 | 25.08 | 25.14 | 24.80 | 24.99 | 55,835 | +0.01(+0.03%) |
Aug 03, 2018 | 25.40 | 25.40 | 24.76 | 24.98 | 60,235 | -0.24(-0.96%) |
Aug 02, 2018 | 24.84 | 25.38 | 24.83 | 25.22 | 69,130 | +0.50(+2.01%) |
Aug 01, 2018 | 24.50 | 24.81 | 24.12 | 24.72 | 68,154 | +0.32(+1.30%) |
Jul 31, 2018 | 24.22 | 24.86 | 24.17 | 24.41 | 76,379 | +0.24(+1.00%) |
Jul 30, 2018 | 24.38 | 24.54 | 23.82 | 24.16 | 128,917 | -0.17(-0.71%) |
Jul 27, 2018 | 25.32 | 25.46 | 24.24 | 24.34 | 97,915 | -0.99(-3.93%) |
Jul 26, 2018 | 24.95 | 25.58 | 24.88 | 25.33 | 94,549 | +0.35(+1.39%) |
Jul 25, 2018 | 25.20 | 25.32 | 24.80 | 24.99 | 159,683 | -0.19(-0.75%) |
Jul 24, 2018 | 25.64 | 25.67 | 24.80 | 25.17 | 156,434 | -0.34(-1.33%) |
Jul 23, 2018 | 24.84 | 25.70 | 24.81 | 25.51 | 176,569 | +0.71(+2.86%) |
Jul 20, 2018 | 25.11 | 25.16 | 24.55 | 24.80 | 77,978 | -0.24(-0.96%) |
Jul 19, 2018 | 25.02 | 25.48 | 24.70 | 25.05 | 113,143 | -0.06(-0.24%) |
Jul 18, 2018 | 25.21 | 25.23 | 24.55 | 25.11 | 117,534 | -0.10(-0.39%) |
Jul 17, 2018 | 24.70 | 25.66 | 24.40 | 25.20 | 205,452 | +0.54(+2.20%) |
Jul 16, 2018 | 26.28 | 26.46 | 24.42 | 24.66 | 296,481 | -1.35(-5.19%) |
Jul 13, 2018 | 26.38 | 26.67 | 25.97 | 26.01 | 116,048 | -0.36(-1.37%) |
Jul 12, 2018 | 26.67 | 26.09 | 26.37 | 89,722 | -0.29(-1.10%) | |
Jul 11, 2018 | 27.04 | 27.33 | 26.47 | 26.67 | 83,587 | -0.17(-0.65%) |
Jul 10, 2018 | 26.76 | 27.36 | 26.70 | 26.84 | 127,108 | +0.17(+0.62%) |
Jul 09, 2018 | 26.86 | 27.01 | 26.49 | 26.67 | 127,193 | -0.07(-0.25%) |
Jul 06, 2018 | 26.73 | 26.88 | 26.30 | 26.74 | 119,052 | +0.05(+0.20%) |
Jul 05, 2018 | 27.34 | 27.46 | 26.35 | 26.69 | 150,262 | -0.43(-1.58%) |
Jul 03, 2018 | 27.12 | 27.12 | 27.12 | 0 | -0.23(-0.85%) |