Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 22.00 | 22.50 | 20.00 | 21.25 | 12,893 | -0.79(-3.56%) |
Oct 30, 2018 | 22.59 | 22.96 | 22.00 | 22.04 | 9,489 | -0.21(-0.97%) |
Oct 29, 2018 | 23.00 | 23.25 | 22.20 | 22.25 | 10,389 | -0.25(-1.11%) |
Oct 26, 2018 | 22.50 | 23.00 | 22.00 | 22.50 | 7,736 | -0.46(-2.00%) |
Oct 25, 2018 | 23.39 | 23.75 | 22.52 | 22.96 | 8,030 | -0.29(-1.25%) |
Oct 24, 2018 | 22.59 | 23.70 | 22.53 | 23.25 | 6,239 | +0.25(+1.09%) |
Oct 23, 2018 | 22.75 | 23.96 | 22.50 | 23.00 | 6,902 | +0.25(+1.09%) |
Oct 22, 2018 | 23.38 | 24.25 | 22.75 | 22.75 | 11,875 | -0.62(-2.66%) |
Oct 19, 2018 | 24.25 | 24.77 | 23.00 | 23.38 | 4,656 | -0.38(-1.58%) |
Oct 18, 2018 | 23.50 | 24.90 | 23.00 | 23.75 | 6,556 | -0.00(-0.01%) |
Oct 17, 2018 | 24.02 | 24.90 | 23.12 | 23.75 | 9,284 | +0.00(+0.01%) |
Oct 16, 2018 | 23.50 | 26.25 | 23.25 | 23.75 | 9,630 | +0.50(+2.15%) |
Oct 15, 2018 | 23.50 | 24.00 | 22.75 | 23.25 | 7,609 | +0.25(+1.09%) |
Oct 12, 2018 | 23.00 | 23.75 | 22.50 | 23.00 | 3,928 | +0.50(+2.22%) |
Oct 11, 2018 | 22.50 | 23.50 | 22.25 | 22.50 | 7,569 | +0.00(+0.00%) |
Oct 10, 2018 | 22.50 | 23.75 | 22.25 | 22.50 | 6,216 | -0.35(-1.52%) |
Oct 09, 2018 | 22.89 | 24.14 | 22.25 | 22.85 | 11,629 | -0.40(-1.73%) |
Oct 08, 2018 | 23.50 | 23.62 | 23.25 | 23.25 | 1,772 | -0.25(-1.06%) |
Oct 05, 2018 | 25.00 | 25.00 | 22.88 | 23.50 | 11,704 | -0.25(-1.05%) |
Oct 04, 2018 | 24.50 | 25.50 | 23.50 | 23.75 | 9,201 | -0.50(-2.06%) |
Oct 03, 2018 | 25.50 | 26.13 | 24.22 | 24.25 | 7,644 | -0.24(-0.99%) |
Oct 02, 2018 | 24.85 | 26.75 | 24.25 | 24.49 | 7,881 | -0.51(-2.03%) |
Oct 01, 2018 | 27.25 | 27.25 | 24.75 | 25.00 | 17,763 | -1.50(-5.66%) |
Sep 28, 2018 | 27.25 | 27.75 | 26.25 | 26.50 | 8,032 | -0.75(-2.75%) |
Sep 27, 2018 | 28.00 | 28.50 | 26.75 | 27.25 | 8,588 | -0.50(-1.80%) |
Sep 26, 2018 | 28.75 | 29.50 | 27.50 | 27.75 | 10,606 | -1.00(-3.48%) |
Sep 25, 2018 | 30.00 | 30.75 | 28.75 | 28.75 | 7,823 | -1.50(-4.96%) |
Sep 24, 2018 | 29.75 | 30.50 | 28.75 | 30.25 | 6,440 | +0.75(+2.54%) |
Sep 21, 2018 | 30.75 | 31.00 | 29.50 | 29.50 | 13,632 | -1.50(-4.84%) |
Sep 20, 2018 | 30.50 | 31.75 | 30.00 | 31.00 | 11,476 | +0.75(+2.48%) |
Sep 19, 2018 | 30.25 | 31.25 | 28.00 | 30.25 | 6,873 | -0.25(-0.82%) |
Sep 18, 2018 | 32.50 | 32.50 | 29.50 | 30.50 | 14,413 | -1.50(-4.69%) |
Sep 17, 2018 | 29.25 | 32.00 | 28.25 | 32.00 | 23,521 | +4.25(+15.32%) |
Sep 14, 2018 | 28.25 | 29.00 | 27.75 | 27.75 | 7,312 | -0.75(-2.63%) |
Sep 13, 2018 | 28.00 | 29.00 | 28.00 | 28.50 | 2,301 | +0.50(+1.79%) |
Sep 12, 2018 | 28.50 | 29.04 | 27.00 | 28.00 | 5,894 | -0.50(-1.75%) |
Sep 11, 2018 | 29.00 | 29.12 | 27.50 | 28.50 | 5,707 | -0.25(-0.87%) |
Sep 10, 2018 | 30.00 | 30.50 | 28.75 | 28.75 | 4,320 | -1.25(-4.17%) |
Sep 07, 2018 | 30.25 | 31.00 | 28.75 | 30.00 | 7,420 | +0.00(+0.00%) |
Sep 06, 2018 | 30.25 | 31.00 | 28.25 | 30.00 | 11,518 | -0.50(-1.64%) |
Sep 05, 2018 | 30.50 | 31.25 | 29.75 | 30.50 | 4,391 | -0.25(-0.81%) |
Sep 04, 2018 | 31.00 | 31.50 | 30.00 | 30.75 | 10,534 | +0.25(+0.82%) |
Aug 31, 2018 | 30.50 | 30.50 | 30.50 | 0 | +0.50(+1.67%) | |
Aug 30, 2018 | 31.25 | 32.48 | 30.00 | 30.00 | 13,781 | -1.00(-3.23%) |
Aug 29, 2018 | 29.75 | 32.50 | 28.75 | 31.00 | 20,102 | +1.75(+5.98%) |
Aug 28, 2018 | 28.00 | 30.50 | 27.25 | 29.25 | 21,707 | +2.00(+7.34%) |
Aug 27, 2018 | 27.00 | 28.00 | 26.75 | 27.25 | 7,778 | +0.25(+0.93%) |
Aug 24, 2018 | 25.50 | 27.25 | 24.25 | 27.00 | 10,388 | +1.50(+5.88%) |
Aug 23, 2018 | 25.75 | 26.25 | 25.00 | 25.50 | 6,328 | -0.25(-0.97%) |
Aug 22, 2018 | 24.00 | 26.25 | 23.75 | 25.75 | 11,906 | +1.75(+7.29%) |
Aug 21, 2018 | 23.25 | 24.44 | 23.00 | 24.00 | 5,898 | +1.00(+4.35%) |
Aug 20, 2018 | 23.03 | 23.50 | 22.00 | 23.00 | 5,157 | +0.25(+1.10%) |
Aug 17, 2018 | 22.50 | 23.50 | 22.25 | 22.75 | 6,072 | +0.14(+0.64%) |
Aug 16, 2018 | 23.05 | 23.50 | 22.12 | 22.61 | 7,564 | +0.11(+0.47%) |
Aug 15, 2018 | 23.25 | 23.35 | 22.00 | 22.50 | 8,540 | -0.75(-3.23%) |
Aug 14, 2018 | 23.66 | 24.75 | 23.13 | 23.25 | 6,490 | -0.25(-1.06%) |
Aug 13, 2018 | 24.44 | 24.75 | 22.50 | 23.50 | 16,572 | -0.75(-3.09%) |
Aug 10, 2018 | 23.50 | 24.75 | 23.25 | 24.25 | 6,688 | +1.00(+4.30%) |
Aug 09, 2018 | 22.00 | 24.00 | 22.00 | 23.25 | 10,041 | +1.00(+4.49%) |
Aug 08, 2018 | 22.75 | 23.99 | 22.00 | 22.25 | 20,218 | -0.74(-3.23%) |
Aug 07, 2018 | 23.75 | 23.75 | 22.75 | 22.99 | 27,931 | -0.88(-3.68%) |
Aug 06, 2018 | 25.75 | 25.75 | 23.25 | 23.87 | 19,848 | -1.11(-4.42%) |
Aug 03, 2018 | 24.88 | 25.85 | 24.50 | 24.98 | 15,264 | +0.10(+0.41%) |
Aug 02, 2018 | 26.25 | 27.50 | 24.75 | 24.87 | 28,149 | +1.37(+5.84%) |