Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 29.42 | 31.17 | 29.25 | 29.73 | 1,738,581 | +1.15(+4.02%) |
Oct 30, 2018 | 27.13 | 28.63 | 26.67 | 28.58 | 1,730,537 | +0.68(+2.45%) |
Oct 29, 2018 | 29.69 | 29.87 | 27.11 | 27.90 | 1,649,500 | -1.71(-5.77%) |
Oct 26, 2018 | 29.41 | 30.37 | 28.58 | 29.61 | 1,475,709 | -0.86(-2.83%) |
Oct 25, 2018 | 29.72 | 31.08 | 29.13 | 30.47 | 1,766,689 | +1.29(+4.42%) |
Oct 24, 2018 | 32.36 | 32.66 | 29.15 | 29.18 | 2,380,938 | -2.41(-7.63%) |
Oct 23, 2018 | 30.31 | 32.22 | 30.08 | 31.59 | 1,660,902 | -0.92(-2.83%) |
Oct 22, 2018 | 33.05 | 33.07 | 31.73 | 32.51 | 1,141,753 | -0.79(-2.36%) |
Oct 19, 2018 | 34.61 | 35.03 | 32.91 | 33.30 | 1,241,581 | -0.83(-2.42%) |
Oct 18, 2018 | 34.12 | 35.03 | 33.69 | 34.12 | 1,703,997 | -1.46(-4.11%) |
Oct 17, 2018 | 36.80 | 36.96 | 34.62 | 35.58 | 1,446,662 | -1.75(-4.70%) |
Oct 16, 2018 | 36.84 | 37.45 | 35.92 | 37.34 | 908,902 | +0.82(+2.23%) |
Oct 15, 2018 | 37.79 | 38.22 | 35.95 | 36.52 | 1,434,658 | -0.76(-2.04%) |
Oct 12, 2018 | 37.89 | 38.88 | 35.81 | 37.28 | 2,112,207 | +0.63(+1.71%) |
Oct 11, 2018 | 37.02 | 39.21 | 36.06 | 36.66 | 2,317,748 | -1.48(-3.88%) |
Oct 10, 2018 | 41.76 | 41.76 | 37.95 | 38.13 | 2,546,953 | -3.97(-9.44%) |
Oct 09, 2018 | 42.81 | 43.64 | 41.55 | 42.11 | 1,393,044 | -0.15(-0.36%) |
Oct 08, 2018 | 42.32 | 43.41 | 41.76 | 42.26 | 1,349,626 | -1.51(-3.45%) |
Oct 05, 2018 | 45.69 | 45.89 | 42.34 | 43.77 | 1,610,640 | -1.75(-3.83%) |
Oct 04, 2018 | 46.76 | 47.48 | 45.21 | 45.52 | 1,763,025 | -1.89(-3.98%) |
Oct 03, 2018 | 46.11 | 47.75 | 45.89 | 47.40 | 1,852,652 | +1.28(+2.78%) |
Oct 02, 2018 | 46.21 | 46.88 | 45.09 | 46.12 | 1,470,984 | -0.20(-0.43%) |
Oct 01, 2018 | 46.52 | 46.52 | 45.39 | 46.32 | 1,323,074 | +0.28(+0.62%) |
Sep 28, 2018 | 44.89 | 46.82 | 44.88 | 46.04 | 1,908,123 | +0.76(+1.68%) |
Sep 27, 2018 | 44.54 | 45.78 | 44.34 | 45.28 | 1,636,059 | +1.76(+4.05%) |
Sep 26, 2018 | 42.91 | 44.92 | 42.33 | 43.51 | 1,698,782 | -0.54(-1.23%) |
Sep 25, 2018 | 44.30 | 45.59 | 43.89 | 44.05 | 2,499,922 | -0.13(-0.30%) |
Sep 24, 2018 | 39.60 | 44.41 | 39.39 | 44.19 | 6,560,876 | +6.62(+17.63%) |
Sep 21, 2018 | 37.47 | 38.40 | 36.71 | 37.57 | 2,056,020 | +0.96(+2.62%) |
Sep 20, 2018 | 38.87 | 38.87 | 36.50 | 36.61 | 1,455,146 | -1.75(-4.55%) |
Sep 19, 2018 | 37.64 | 39.06 | 37.45 | 38.35 | 1,564,987 | +0.59(+1.56%) |
Sep 18, 2018 | 36.12 | 38.56 | 35.67 | 37.76 | 1,978,522 | +2.86(+8.18%) |
Sep 17, 2018 | 35.98 | 36.07 | 34.81 | 34.91 | 1,258,480 | -0.83(-2.31%) |
Sep 14, 2018 | 36.22 | 36.76 | 35.58 | 35.73 | 1,081,139 | -0.30(-0.84%) |
Sep 13, 2018 | 36.53 | 36.90 | 35.36 | 36.04 | 1,079,372 | -1.10(-2.96%) |
Sep 12, 2018 | 37.29 | 37.85 | 36.05 | 37.14 | 1,406,710 | +1.30(+3.63%) |
Sep 11, 2018 | 33.52 | 36.32 | 33.32 | 35.84 | 1,685,496 | +1.89(+5.56%) |
Sep 10, 2018 | 35.27 | 36.20 | 33.83 | 33.95 | 1,262,289 | -1.05(-3.01%) |
Sep 07, 2018 | 34.11 | 35.52 | 33.68 | 35.00 | 1,491,943 | -0.14(-0.40%) |
Sep 06, 2018 | 37.89 | 38.58 | 34.91 | 35.15 | 1,975,737 | -2.79(-7.35%) |
Sep 05, 2018 | 38.30 | 38.98 | 36.87 | 37.94 | 1,444,084 | -1.28(-3.27%) |
Sep 04, 2018 | 40.19 | 40.31 | 37.58 | 39.22 | 2,161,633 | -0.19(-0.48%) |
Aug 31, 2018 | 39.41 | 39.41 | 39.41 | 0 | +1.16(+3.03%) | |
Aug 30, 2018 | 37.01 | 39.05 | 36.90 | 38.25 | 2,240,369 | +1.25(+3.38%) |
Aug 29, 2018 | 35.21 | 37.43 | 34.55 | 37.00 | 3,171,136 | +2.27(+6.53%) |
Aug 28, 2018 | 34.88 | 35.38 | 33.72 | 34.73 | 1,665,063 | +0.01(+0.03%) |
Aug 27, 2018 | 34.07 | 35.94 | 33.98 | 34.72 | 2,308,869 | +0.78(+2.29%) |
Aug 24, 2018 | 33.35 | 34.29 | 32.98 | 33.94 | 1,345,099 | +1.50(+4.62%) |
Aug 23, 2018 | 32.29 | 32.52 | 30.97 | 32.44 | 1,965,177 | -0.43(-1.30%) |
Aug 22, 2018 | 32.09 | 33.15 | 31.87 | 32.87 | 2,513,642 | +1.85(+5.96%) |
Aug 21, 2018 | 29.44 | 31.22 | 29.41 | 31.02 | 2,310,579 | +2.13(+7.39%) |
Aug 20, 2018 | 27.61 | 29.31 | 27.46 | 28.89 | 1,106,908 | +1.12(+4.03%) |
Aug 17, 2018 | 27.86 | 28.32 | 27.09 | 27.77 | 1,692,548 | +0.29(+1.07%) |
Aug 16, 2018 | 27.64 | 27.89 | 26.70 | 27.47 | 1,358,561 | +0.26(+0.94%) |
Aug 15, 2018 | 29.59 | 29.65 | 25.92 | 27.22 | 3,941,054 | -3.22(-10.57%) |
Aug 14, 2018 | 30.79 | 31.44 | 30.03 | 30.43 | 1,789,261 | +0.41(+1.36%) |
Aug 13, 2018 | 33.03 | 33.07 | 29.98 | 30.02 | 2,450,480 | -3.17(-9.55%) |
Aug 10, 2018 | 32.21 | 33.36 | 32.17 | 33.19 | 1,411,933 | +0.79(+2.43%) |
Aug 09, 2018 | 32.77 | 32.83 | 31.96 | 32.41 | 1,180,232 | -0.17(-0.52%) |
Aug 08, 2018 | 33.25 | 33.58 | 32.11 | 32.58 | 1,370,478 | -1.38(-4.05%) |
Aug 07, 2018 | 35.06 | 35.76 | 33.70 | 33.95 | 1,564,181 | -0.33(-0.97%) |
Aug 06, 2018 | 32.73 | 35.69 | 31.85 | 34.28 | 2,708,205 | +1.56(+4.75%) |
Aug 03, 2018 | 32.41 | 33.80 | 30.34 | 32.73 | 4,512,303 | -0.54(-1.63%) |
Aug 02, 2018 | 32.96 | 33.84 | 32.41 | 33.27 | 1,489,478 | +0.02(+0.06%) |