Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 28.50 | 30.30 | 28.35 | 28.35 | 17,719 | +0.15(+0.53%) |
Oct 30, 2018 | 30.75 | 30.90 | 26.25 | 28.20 | 62,122 | -2.85(-9.18%) |
Oct 29, 2018 | 30.75 | 31.50 | 30.60 | 31.05 | 10,383 | +0.15(+0.49%) |
Oct 26, 2018 | 30.75 | 31.50 | 29.85 | 30.90 | 8,180 | -0.30(-0.96%) |
Oct 25, 2018 | 31.65 | 31.95 | 30.90 | 31.20 | 8,141 | -0.45(-1.42%) |
Oct 24, 2018 | 31.20 | 33.00 | 30.60 | 31.65 | 25,451 | +1.05(+3.43%) |
Oct 23, 2018 | 30.00 | 31.05 | 28.65 | 30.60 | 12,250 | +0.30(+0.99%) |
Oct 22, 2018 | 30.45 | 30.90 | 29.70 | 30.30 | 10,945 | -0.15(-0.49%) |
Oct 19, 2018 | 31.50 | 31.50 | 30.15 | 30.45 | 15,726 | -1.05(-3.33%) |
Oct 18, 2018 | 31.35 | 31.80 | 30.60 | 31.50 | 9,485 | +0.30(+0.96%) |
Oct 17, 2018 | 32.10 | 32.70 | 30.90 | 31.20 | 8,198 | -0.90(-2.80%) |
Oct 16, 2018 | 32.10 | 33.00 | 32.10 | 32.10 | 10,803 | +0.00(+0.00%) |
Oct 15, 2018 | 32.40 | 32.70 | 31.50 | 32.10 | 7,871 | -0.15(-0.47%) |
Oct 12, 2018 | 32.25 | 32.70 | 31.20 | 32.25 | 14,913 | +1.50(+4.88%) |
Oct 11, 2018 | 29.70 | 31.35 | 29.70 | 30.75 | 15,553 | +0.90(+3.02%) |
Oct 10, 2018 | 30.90 | 31.35 | 29.85 | 29.85 | 25,630 | -1.20(-3.86%) |
Oct 09, 2018 | 32.10 | 32.70 | 30.75 | 31.05 | 17,940 | -1.50(-4.61%) |
Oct 08, 2018 | 32.40 | 33.60 | 31.35 | 32.55 | 15,883 | +0.60(+1.88%) |
Oct 05, 2018 | 32.10 | 33.30 | 31.95 | 31.95 | 11,433 | -0.30(-0.93%) |
Oct 04, 2018 | 32.70 | 33.45 | 31.80 | 32.25 | 15,278 | -1.20(-3.59%) |
Oct 03, 2018 | 34.50 | 36.00 | 32.55 | 33.45 | 26,939 | -1.05(-3.04%) |
Oct 02, 2018 | 34.50 | 34.65 | 33.90 | 34.50 | 8,289 | +0.00(+0.00%) |
Oct 01, 2018 | 34.95 | 35.25 | 33.90 | 34.50 | 11,467 | -0.60(-1.71%) |
Sep 28, 2018 | 35.25 | 35.25 | 34.20 | 35.10 | 14,266 | +1.35(+4.00%) |
Sep 27, 2018 | 34.05 | 35.10 | 33.45 | 33.75 | 10,671 | +0.00(+0.00%) |
Sep 26, 2018 | 36.15 | 36.60 | 33.15 | 33.75 | 24,788 | -2.85(-7.79%) |
Sep 25, 2018 | 35.25 | 36.90 | 34.80 | 36.60 | 24,054 | +1.65(+4.72%) |
Sep 24, 2018 | 33.75 | 35.55 | 33.00 | 34.95 | 23,818 | +0.90(+2.64%) |
Sep 21, 2018 | 30.75 | 34.50 | 30.75 | 34.05 | 54,180 | +2.85(+9.13%) |
Sep 20, 2018 | 32.25 | 32.40 | 31.05 | 31.20 | 18,518 | -0.45(-1.42%) |
Sep 19, 2018 | 32.55 | 33.00 | 31.20 | 31.65 | 32,212 | -0.30(-0.94%) |
Sep 18, 2018 | 30.60 | 33.00 | 30.00 | 31.95 | 41,437 | +1.50(+4.93%) |
Sep 17, 2018 | 31.80 | 31.80 | 30.00 | 30.45 | 57,906 | -0.90(-2.87%) |
Sep 14, 2018 | 32.40 | 32.55 | 30.90 | 31.35 | 44,640 | -0.90(-2.79%) |
Sep 13, 2018 | 34.20 | 34.35 | 31.80 | 32.25 | 41,774 | -2.40(-6.93%) |
Sep 12, 2018 | 32.55 | 35.70 | 32.40 | 34.65 | 39,419 | +2.40(+7.44%) |
Sep 11, 2018 | 36.60 | 36.60 | 32.25 | 32.25 | 53,696 | -4.20(-11.52%) |
Sep 10, 2018 | 37.35 | 38.25 | 36.45 | 36.45 | 21,812 | -0.15(-0.41%) |
Sep 07, 2018 | 36.45 | 37.20 | 36.00 | 36.60 | 17,740 | +0.00(+0.00%) |
Sep 06, 2018 | 37.80 | 37.95 | 36.45 | 36.60 | 16,231 | -0.75(-2.01%) |
Sep 05, 2018 | 39.30 | 39.75 | 34.95 | 37.35 | 61,684 | -2.70(-6.74%) |
Sep 04, 2018 | 40.35 | 40.65 | 39.45 | 40.05 | 27,305 | -0.15(-0.37%) |
Aug 31, 2018 | 40.20 | 40.20 | 40.20 | 0 | -0.45(-1.11%) | |
Aug 30, 2018 | 37.50 | 42.15 | 37.50 | 40.65 | 87,908 | +3.00(+7.97%) |
Aug 29, 2018 | 37.65 | 38.25 | 36.90 | 37.65 | 48,590 | +0.00(+0.00%) |
Aug 28, 2018 | 36.60 | 37.80 | 36.30 | 37.65 | 20,338 | +1.20(+3.29%) |
Aug 27, 2018 | 37.95 | 37.95 | 36.15 | 36.45 | 25,306 | -1.50(-3.95%) |
Aug 24, 2018 | 37.20 | 38.40 | 37.20 | 37.95 | 31,053 | +0.60(+1.61%) |
Aug 23, 2018 | 38.25 | 38.85 | 36.90 | 37.35 | 20,684 | -0.90(-2.35%) |
Aug 22, 2018 | 37.20 | 39.90 | 36.60 | 38.25 | 42,755 | +0.45(+1.19%) |
Aug 21, 2018 | 37.35 | 38.40 | 34.80 | 37.80 | 92,539 | -1.35(-3.45%) |
Aug 20, 2018 | 42.90 | 43.20 | 38.40 | 39.15 | 50,722 | -1.65(-4.04%) |
Aug 17, 2018 | 42.75 | 44.40 | 39.75 | 40.80 | 63,933 | -2.55(-5.88%) |
Aug 16, 2018 | 46.50 | 47.70 | 41.40 | 43.35 | 74,303 | -2.40(-5.25%) |
Aug 15, 2018 | 44.55 | 49.50 | 42.45 | 45.75 | 247,754 | +2.25(+5.17%) |
Aug 14, 2018 | 40.20 | 44.85 | 39.60 | 43.50 | 177,439 | +3.30(+8.21%) |
Aug 13, 2018 | 39.45 | 40.50 | 38.10 | 40.20 | 39,153 | +0.75(+1.90%) |
Aug 10, 2018 | 41.40 | 42.00 | 34.95 | 39.45 | 108,306 | -1.80(-4.36%) |
Aug 09, 2018 | 36.75 | 41.25 | 36.15 | 41.25 | 195,856 | +5.25(+14.58%) |
Aug 08, 2018 | 32.10 | 38.25 | 31.80 | 36.00 | 204,166 | +1.05(+3.00%) |
Aug 07, 2018 | 31.50 | 36.00 | 29.70 | 34.95 | 728,984 | +7.65(+28.02%) |
Aug 06, 2018 | 26.85 | 27.75 | 26.85 | 27.30 | 7,081 | +0.45(+1.68%) |
Aug 03, 2018 | 27.60 | 27.60 | 26.70 | 26.85 | 7,873 | -0.60(-2.19%) |
Aug 02, 2018 | 27.60 | 28.35 | 27.45 | 27.45 | 8,452 | -0.75(-2.66%) |