Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 23.70 | 24.89 | 23.21 | 24.28 | 3,541,467 | +0.96(+4.12%) |
Oct 30, 2018 | 22.27 | 23.50 | 21.91 | 23.32 | 2,374,329 | +0.94(+4.20%) |
Oct 29, 2018 | 23.40 | 23.88 | 22.09 | 22.38 | 2,836,138 | -1.05(-4.48%) |
Oct 26, 2018 | 24.22 | 24.22 | 23.10 | 23.43 | 2,913,800 | -1.18(-4.79%) |
Oct 25, 2018 | 23.90 | 24.73 | 23.59 | 24.61 | 2,185,178 | +0.87(+3.66%) |
Oct 24, 2018 | 25.05 | 25.34 | 23.62 | 23.74 | 3,857,940 | -1.40(-5.57%) |
Oct 23, 2018 | 26.39 | 26.45 | 24.98 | 25.14 | 2,871,211 | -1.77(-6.58%) |
Oct 22, 2018 | 28.37 | 28.50 | 26.75 | 26.91 | 3,399,473 | -1.24(-4.40%) |
Oct 19, 2018 | 29.73 | 29.83 | 27.75 | 28.15 | 2,238,100 | -1.66(-5.57%) |
Oct 18, 2018 | 29.60 | 29.92 | 29.36 | 29.81 | 3,237,381 | +0.01(+0.03%) |
Oct 17, 2018 | 29.20 | 29.94 | 28.64 | 29.80 | 3,588,983 | +0.68(+2.34%) |
Oct 16, 2018 | 28.62 | 29.39 | 28.01 | 29.12 | 2,398,310 | +0.61(+2.14%) |
Oct 15, 2018 | 29.96 | 30.15 | 28.38 | 28.51 | 5,170,946 | -1.41(-4.71%) |
Oct 12, 2018 | 29.12 | 30.05 | 28.85 | 29.92 | 3,227,200 | +1.35(+4.73%) |
Oct 11, 2018 | 29.10 | 29.57 | 28.32 | 28.57 | 1,990,356 | -0.55(-1.89%) |
Oct 10, 2018 | 28.98 | 29.98 | 28.94 | 29.12 | 3,796,751 | +0.34(+1.18%) |
Oct 09, 2018 | 28.46 | 28.92 | 27.65 | 28.78 | 17,877,280 | +0.32(+1.12%) |
Oct 08, 2018 | 30.10 | 30.15 | 28.26 | 28.46 | 4,540,851 | -1.58(-5.26%) |
Oct 05, 2018 | 32.41 | 32.41 | 29.68 | 30.04 | 5,094,700 | -2.79(-8.50%) |
Oct 04, 2018 | 33.74 | 33.74 | 32.76 | 32.83 | 929,154 | -1.09(-3.21%) |
Oct 03, 2018 | 33.73 | 34.72 | 33.62 | 33.92 | 1,580,249 | +0.33(+0.98%) |
Oct 02, 2018 | 33.14 | 33.77 | 32.88 | 33.59 | 1,673,738 | +0.84(+2.56%) |
Oct 01, 2018 | 33.15 | 33.22 | 32.11 | 32.75 | 893,717 | -0.17(-0.52%) |
Sep 28, 2018 | 32.85 | 33.69 | 32.69 | 32.92 | 1,710,100 | +0.02(+0.06%) |
Sep 27, 2018 | 32.24 | 32.97 | 31.86 | 32.90 | 877,288 | +0.65(+2.02%) |
Sep 26, 2018 | 32.43 | 32.70 | 32.02 | 32.25 | 794,635 | -0.09(-0.28%) |
Sep 25, 2018 | 31.92 | 32.40 | 31.68 | 32.34 | 740,243 | +0.54(+1.70%) |
Sep 24, 2018 | 32.40 | 32.40 | 31.44 | 31.80 | 759,592 | -0.62(-1.91%) |
Sep 21, 2018 | 32.57 | 32.75 | 32.04 | 32.42 | 805,500 | -0.14(-0.43%) |
Sep 20, 2018 | 32.36 | 32.59 | 31.67 | 32.56 | 900,675 | +0.36(+1.12%) |
Sep 19, 2018 | 32.90 | 33.59 | 31.84 | 32.20 | 1,000,007 | -0.80(-2.42%) |
Sep 18, 2018 | 32.56 | 33.04 | 32.23 | 33.00 | 901,136 | +0.41(+1.26%) |
Sep 17, 2018 | 32.26 | 32.78 | 31.82 | 32.59 | 912,831 | +0.20(+0.62%) |
Sep 14, 2018 | 32.10 | 32.49 | 31.82 | 32.39 | 1,076,800 | +0.43(+1.35%) |
Sep 13, 2018 | 32.74 | 33.25 | 31.75 | 31.96 | 1,351,307 | -0.76(-2.32%) |
Sep 12, 2018 | 32.50 | 32.90 | 31.93 | 32.72 | 1,182,404 | +0.13(+0.40%) |
Sep 11, 2018 | 32.08 | 32.71 | 31.40 | 32.59 | 1,205,941 | +0.26(+0.80%) |
Sep 10, 2018 | 32.21 | 32.44 | 31.99 | 32.33 | 897,159 | +0.23(+0.72%) |
Sep 07, 2018 | 31.37 | 32.29 | 31.26 | 32.10 | 1,540,700 | +0.73(+2.33%) |
Sep 06, 2018 | 33.15 | 33.40 | 31.17 | 31.37 | 1,427,047 | -1.78(-5.37%) |
Sep 05, 2018 | 33.57 | 33.84 | 32.57 | 33.15 | 1,409,920 | -0.58(-1.72%) |
Sep 04, 2018 | 34.47 | 34.87 | 33.56 | 33.73 | 1,389,463 | -0.73(-2.12%) |
Aug 31, 2018 | 34.46 | 34.46 | 34.46 | 0 | -0.19(-0.55%) | |
Aug 30, 2018 | 34.79 | 35.10 | 34.62 | 34.65 | 419,847 | -0.32(-0.92%) |
Aug 29, 2018 | 34.47 | 35.05 | 34.32 | 34.97 | 894,228 | +0.46(+1.33%) |
Aug 28, 2018 | 34.30 | 34.59 | 33.16 | 34.51 | 1,521,080 | +0.21(+0.61%) |
Aug 27, 2018 | 34.79 | 35.25 | 34.17 | 34.30 | 1,145,025 | -0.25(-0.72%) |
Aug 24, 2018 | 34.87 | 35.36 | 34.52 | 34.55 | 850,600 | -0.29(-0.83%) |
Aug 23, 2018 | 34.57 | 34.95 | 34.45 | 34.84 | 808,368 | +0.19(+0.55%) |
Aug 22, 2018 | 34.33 | 34.77 | 34.14 | 34.65 | 758,082 | +0.22(+0.64%) |
Aug 21, 2018 | 33.89 | 34.90 | 33.76 | 34.43 | 1,412,857 | +0.61(+1.80%) |
Aug 20, 2018 | 33.96 | 34.32 | 33.23 | 33.82 | 1,875,446 | +0.77(+2.33%) |
Aug 17, 2018 | 32.03 | 33.51 | 31.97 | 33.05 | 1,546,700 | +0.87(+2.70%) |
Aug 16, 2018 | 31.15 | 32.38 | 31.15 | 32.18 | 1,073,770 | +1.13(+3.64%) |
Aug 15, 2018 | 30.89 | 31.08 | 30.22 | 31.05 | 857,251 | +0.10(+0.32%) |
Aug 14, 2018 | 31.08 | 31.58 | 30.91 | 30.95 | 996,677 | +0.00(+0.00%) |
Aug 13, 2018 | 31.40 | 31.95 | 30.89 | 30.95 | 807,679 | -0.52(-1.65%) |
Aug 10, 2018 | 30.98 | 31.82 | 30.87 | 31.47 | 775,100 | +0.34(+1.09%) |
Aug 09, 2018 | 31.15 | 31.50 | 31.04 | 31.13 | 612,501 | -0.04(-0.13%) |
Aug 08, 2018 | 31.21 | 31.73 | 31.02 | 31.17 | 813,679 | -0.08(-0.26%) |
Aug 07, 2018 | 31.56 | 31.70 | 30.62 | 31.25 | 1,162,398 | -0.20(-0.64%) |
Aug 06, 2018 | 32.51 | 32.68 | 31.12 | 31.45 | 1,292,286 | -0.84(-2.60%) |
Aug 03, 2018 | 31.86 | 32.51 | 31.76 | 32.29 | 1,143,000 | +0.65(+2.05%) |
Aug 02, 2018 | 30.87 | 31.85 | 30.58 | 31.64 | 1,445,315 | +0.19(+0.60%) |