Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 28.84 | 30.35 | 28.45 | 30.06 | 178,231 | +1.28(+4.45%) |
Oct 30, 2018 | 29.19 | 29.52 | 27.80 | 28.78 | 199,391 | -0.40(-1.37%) |
Oct 29, 2018 | 30.76 | 31.25 | 28.60 | 29.18 | 174,918 | -1.05(-3.47%) |
Oct 26, 2018 | 31.92 | 32.99 | 29.23 | 30.23 | 149,300 | -2.47(-7.55%) |
Oct 25, 2018 | 30.41 | 33.38 | 29.98 | 32.70 | 131,602 | +2.64(+8.78%) |
Oct 24, 2018 | 28.78 | 30.55 | 28.25 | 30.06 | 52,264 | +1.23(+4.27%) |
Oct 23, 2018 | 27.26 | 30.98 | 27.26 | 28.83 | 68,103 | +1.09(+3.93%) |
Oct 22, 2018 | 27.50 | 29.25 | 27.43 | 27.74 | 35,974 | +0.30(+1.09%) |
Oct 19, 2018 | 28.86 | 30.17 | 27.23 | 27.44 | 79,300 | -1.28(-4.46%) |
Oct 18, 2018 | 30.18 | 30.26 | 27.70 | 28.72 | 88,072 | -1.81(-5.93%) |
Oct 17, 2018 | 29.00 | 31.82 | 26.98 | 30.53 | 78,724 | +1.41(+4.84%) |
Oct 16, 2018 | 26.50 | 29.73 | 26.50 | 29.12 | 112,859 | +2.72(+10.30%) |
Oct 15, 2018 | 25.19 | 26.70 | 24.41 | 26.40 | 71,703 | +1.23(+4.89%) |
Oct 12, 2018 | 24.25 | 25.17 | 24.00 | 25.17 | 93,900 | +1.56(+6.61%) |
Oct 11, 2018 | 23.65 | 24.70 | 23.11 | 23.61 | 72,349 | -0.14(-0.59%) |
Oct 10, 2018 | 25.01 | 26.09 | 22.74 | 23.75 | 144,680 | -0.41(-1.70%) |
Oct 09, 2018 | 24.91 | 26.52 | 23.80 | 24.16 | 79,403 | -1.39(-5.44%) |
Oct 08, 2018 | 24.69 | 25.89 | 23.00 | 25.55 | 165,202 | +0.66(+2.65%) |
Oct 05, 2018 | 23.43 | 26.48 | 23.43 | 24.89 | 280,200 | +1.51(+6.46%) |
Oct 04, 2018 | 23.16 | 24.40 | 21.61 | 23.38 | 274,856 | -0.16(-0.68%) |
Oct 03, 2018 | 20.71 | 24.23 | 20.30 | 23.54 | 270,972 | +3.06(+14.94%) |
Oct 02, 2018 | 25.06 | 25.15 | 20.47 | 20.48 | 780,636 | -4.65(-18.50%) |
Oct 01, 2018 | 35.00 | 37.60 | 21.58 | 25.13 | 1,043,826 | -26.74(-51.55%) |
Sep 28, 2018 | 52.20 | 52.82 | 50.92 | 51.87 | 89,200 | -0.72(-1.37%) |
Sep 27, 2018 | 52.89 | 53.25 | 50.78 | 52.59 | 111,712 | -0.11(-0.21%) |
Sep 26, 2018 | 52.50 | 53.70 | 51.87 | 52.70 | 295,719 | +0.44(+0.84%) |
Sep 25, 2018 | 50.15 | 53.16 | 48.34 | 52.26 | 314,496 | +2.12(+4.23%) |
Sep 24, 2018 | 48.70 | 50.86 | 47.40 | 50.14 | 327,037 | +0.89(+1.81%) |
Sep 21, 2018 | 48.40 | 49.97 | 46.48 | 49.25 | 1,270,900 | +1.25(+2.60%) |
Sep 20, 2018 | 44.55 | 51.72 | 44.55 | 48.00 | 327,737 | +3.00(+6.67%) |
Sep 19, 2018 | 41.40 | 46.00 | 40.48 | 45.00 | 240,021 | +3.50(+8.43%) |
Sep 18, 2018 | 41.25 | 41.82 | 38.50 | 41.50 | 220,138 | +0.19(+0.46%) |
Sep 17, 2018 | 40.12 | 42.34 | 38.02 | 41.31 | 123,864 | +1.68(+4.24%) |
Sep 14, 2018 | 37.03 | 40.95 | 36.25 | 39.63 | 79,700 | +2.90(+7.90%) |
Sep 13, 2018 | 37.04 | 37.20 | 35.16 | 36.73 | 81,326 | -0.11(-0.30%) |
Sep 12, 2018 | 35.32 | 37.64 | 35.10 | 36.84 | 61,996 | +1.40(+3.95%) |
Sep 11, 2018 | 32.96 | 38.17 | 32.96 | 35.44 | 239,668 | +2.42(+7.33%) |
Sep 10, 2018 | 33.17 | 34.35 | 32.23 | 33.02 | 148,534 | -0.22(-0.66%) |
Sep 07, 2018 | 32.64 | 33.99 | 32.07 | 33.24 | 186,600 | +0.59(+1.81%) |
Sep 06, 2018 | 32.80 | 35.25 | 31.51 | 32.65 | 76,917 | +0.86(+2.71%) |
Sep 05, 2018 | 32.48 | 34.20 | 31.31 | 31.79 | 103,168 | -0.86(-2.63%) |
Sep 04, 2018 | 34.38 | 35.25 | 32.02 | 32.65 | 114,142 | -1.70(-4.95%) |
Aug 31, 2018 | 34.35 | 34.35 | 34.35 | 0 | -0.40(-1.15%) | |
Aug 30, 2018 | 35.60 | 36.00 | 34.26 | 34.75 | 27,995 | -0.85(-2.39%) |
Aug 29, 2018 | 36.43 | 38.74 | 35.32 | 35.60 | 27,636 | -1.09(-2.97%) |
Aug 28, 2018 | 37.04 | 38.00 | 35.81 | 36.69 | 29,019 | -1.04(-2.76%) |
Aug 27, 2018 | 39.40 | 39.87 | 37.40 | 37.73 | 23,809 | -1.58(-4.02%) |
Aug 24, 2018 | 38.56 | 41.49 | 38.03 | 39.31 | 25,900 | +0.63(+1.63%) |
Aug 23, 2018 | 39.08 | 39.49 | 37.55 | 38.68 | 26,736 | -0.31(-0.80%) |
Aug 22, 2018 | 40.00 | 40.00 | 38.26 | 38.99 | 41,437 | +0.01(+0.03%) |
Aug 21, 2018 | 38.86 | 40.00 | 38.03 | 38.98 | 61,772 | +0.31(+0.80%) |
Aug 20, 2018 | 40.99 | 40.99 | 37.68 | 38.67 | 51,033 | -1.33(-3.32%) |
Aug 17, 2018 | 40.59 | 41.49 | 38.20 | 40.00 | 69,400 | -0.66(-1.62%) |
Aug 16, 2018 | 41.04 | 41.49 | 39.93 | 40.66 | 156,246 | -0.09(-0.22%) |
Aug 15, 2018 | 40.55 | 41.84 | 39.50 | 40.75 | 33,889 | -0.41(-1.00%) |
Aug 14, 2018 | 41.38 | 42.49 | 39.40 | 41.16 | 33,733 | -0.22(-0.53%) |
Aug 13, 2018 | 40.82 | 41.50 | 39.24 | 41.38 | 14,328 | +0.41(+1.00%) |
Aug 10, 2018 | 37.70 | 41.21 | 37.70 | 40.97 | 21,200 | +2.91(+7.65%) |
Aug 09, 2018 | 37.49 | 44.01 | 37.49 | 38.06 | 38,588 | -0.91(-2.34%) |
Aug 08, 2018 | 37.34 | 39.40 | 36.83 | 38.97 | 20,805 | +1.62(+4.34%) |
Aug 07, 2018 | 37.15 | 37.92 | 35.85 | 37.35 | 12,575 | +0.44(+1.19%) |
Aug 06, 2018 | 35.56 | 38.44 | 35.00 | 36.91 | 36,211 | +1.99(+5.70%) |
Aug 03, 2018 | 32.64 | 35.02 | 32.61 | 34.92 | 20,500 | +2.27(+6.95%) |
Aug 02, 2018 | 31.49 | 33.00 | 31.49 | 32.65 | 45,329 | +0.82(+2.58%) |