Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 20.35 | 21.19 | 19.96 | 20.19 | 424,479 | +0.25(+1.25%) |
Oct 30, 2018 | 18.97 | 19.98 | 18.80 | 19.94 | 152,430 | +0.86(+4.51%) |
Oct 29, 2018 | 20.92 | 20.95 | 18.55 | 19.08 | 101,806 | -1.40(-6.84%) |
Oct 26, 2018 | 20.71 | 22.12 | 20.09 | 20.48 | 263,300 | -0.66(-3.12%) |
Oct 25, 2018 | 21.07 | 22.12 | 20.23 | 21.14 | 311,169 | +0.33(+1.59%) |
Oct 24, 2018 | 22.63 | 23.01 | 20.79 | 20.81 | 354,275 | -1.73(-7.68%) |
Oct 23, 2018 | 22.27 | 23.39 | 20.84 | 22.54 | 393,757 | -0.11(-0.49%) |
Oct 22, 2018 | 22.30 | 23.75 | 21.62 | 22.65 | 1,039,511 | +0.39(+1.75%) |
Oct 19, 2018 | 27.00 | 27.16 | 22.05 | 22.26 | 1,036,200 | -4.97(-18.25%) |
Oct 18, 2018 | 28.59 | 28.59 | 27.01 | 27.23 | 268,667 | -1.42(-4.96%) |
Oct 17, 2018 | 28.62 | 28.91 | 27.50 | 28.65 | 327,323 | -0.10(-0.35%) |
Oct 16, 2018 | 28.28 | 29.22 | 27.59 | 28.75 | 153,259 | +0.77(+2.75%) |
Oct 15, 2018 | 28.12 | 28.64 | 26.58 | 27.98 | 245,352 | -0.17(-0.60%) |
Oct 12, 2018 | 28.67 | 29.55 | 27.69 | 28.15 | 182,100 | +0.07(+0.25%) |
Oct 11, 2018 | 29.01 | 30.44 | 27.72 | 28.08 | 110,016 | -1.20(-4.10%) |
Oct 10, 2018 | 31.16 | 31.91 | 29.11 | 29.28 | 173,844 | -2.11(-6.72%) |
Oct 09, 2018 | 30.58 | 31.73 | 30.27 | 31.39 | 139,766 | +0.58(+1.88%) |
Oct 08, 2018 | 31.01 | 31.11 | 29.38 | 30.81 | 425,581 | -0.35(-1.12%) |
Oct 05, 2018 | 32.49 | 32.72 | 30.20 | 31.16 | 101,400 | -1.04(-3.23%) |
Oct 04, 2018 | 36.14 | 37.38 | 32.05 | 32.20 | 410,954 | -3.94(-10.90%) |
Oct 03, 2018 | 35.25 | 36.24 | 34.00 | 36.14 | 128,542 | +1.04(+2.96%) |
Oct 02, 2018 | 35.20 | 35.92 | 34.52 | 35.10 | 160,771 | -0.44(-1.24%) |
Oct 01, 2018 | 39.00 | 39.54 | 35.25 | 35.54 | 151,218 | -3.18(-8.21%) |
Sep 28, 2018 | 38.36 | 38.95 | 37.68 | 38.72 | 152,200 | +0.23(+0.60%) |
Sep 27, 2018 | 38.77 | 39.89 | 37.36 | 38.49 | 371,836 | -0.01(-0.03%) |
Sep 26, 2018 | 38.22 | 39.87 | 37.94 | 38.50 | 271,721 | +0.24(+0.63%) |
Sep 25, 2018 | 36.84 | 38.98 | 35.92 | 38.26 | 209,033 | -1.66(-4.16%) |
Sep 24, 2018 | 39.25 | 41.00 | 38.22 | 39.92 | 265,853 | +0.95(+2.44%) |
Sep 21, 2018 | 39.59 | 40.78 | 37.76 | 38.97 | 1,025,300 | -0.34(-0.86%) |
Sep 20, 2018 | 36.60 | 39.61 | 36.20 | 39.31 | 177,948 | +2.93(+8.05%) |
Sep 19, 2018 | 36.69 | 38.93 | 36.26 | 36.38 | 164,032 | +0.28(+0.78%) |
Sep 18, 2018 | 35.55 | 36.17 | 34.06 | 36.10 | 205,938 | +1.36(+3.91%) |
Sep 17, 2018 | 35.34 | 35.78 | 34.21 | 34.74 | 80,655 | -0.76(-2.14%) |
Sep 14, 2018 | 36.40 | 36.60 | 34.66 | 35.50 | 107,400 | -0.95(-2.61%) |
Sep 13, 2018 | 36.40 | 37.21 | 36.35 | 36.45 | 102,211 | -0.11(-0.30%) |
Sep 12, 2018 | 38.07 | 38.35 | 36.33 | 36.56 | 119,873 | -1.85(-4.82%) |
Sep 11, 2018 | 38.27 | 39.27 | 37.24 | 38.41 | 105,747 | +0.20(+0.52%) |
Sep 10, 2018 | 38.09 | 39.13 | 37.81 | 38.21 | 327,874 | +0.25(+0.66%) |
Sep 07, 2018 | 36.50 | 38.00 | 36.18 | 37.96 | 78,700 | +1.06(+2.87%) |
Sep 06, 2018 | 35.87 | 37.22 | 34.94 | 36.90 | 191,518 | +1.23(+3.45%) |
Sep 05, 2018 | 36.06 | 36.91 | 35.06 | 35.67 | 69,294 | -0.54(-1.49%) |
Sep 04, 2018 | 37.37 | 37.57 | 35.79 | 36.21 | 147,919 | -0.78(-2.11%) |
Aug 31, 2018 | 36.99 | 36.99 | 36.99 | 0 | -0.32(-0.86%) | |
Aug 30, 2018 | 37.64 | 38.12 | 37.03 | 37.31 | 63,537 | -0.34(-0.90%) |
Aug 29, 2018 | 39.00 | 39.10 | 36.36 | 37.65 | 117,104 | -0.66(-1.72%) |
Aug 28, 2018 | 38.78 | 39.90 | 38.09 | 38.31 | 116,524 | -0.24(-0.62%) |
Aug 27, 2018 | 35.80 | 39.08 | 35.23 | 38.55 | 171,444 | +3.08(+8.68%) |
Aug 24, 2018 | 35.52 | 36.16 | 34.10 | 35.47 | 92,400 | -0.30(-0.84%) |
Aug 23, 2018 | 36.75 | 36.75 | 34.90 | 35.77 | 241,092 | -0.48(-1.32%) |
Aug 22, 2018 | 34.75 | 36.86 | 34.00 | 36.25 | 151,584 | +1.57(+4.53%) |
Aug 21, 2018 | 34.37 | 35.35 | 34.28 | 34.68 | 68,012 | +0.43(+1.26%) |
Aug 20, 2018 | 35.12 | 35.12 | 33.57 | 34.25 | 141,029 | -0.71(-2.03%) |
Aug 17, 2018 | 35.38 | 35.51 | 33.76 | 34.96 | 108,000 | -0.56(-1.58%) |
Aug 16, 2018 | 33.56 | 35.73 | 33.20 | 35.52 | 152,671 | +1.81(+5.37%) |
Aug 15, 2018 | 34.49 | 34.94 | 33.26 | 33.71 | 79,168 | -0.78(-2.26%) |
Aug 14, 2018 | 35.31 | 35.47 | 34.21 | 34.49 | 53,662 | -0.89(-2.52%) |
Aug 13, 2018 | 36.01 | 36.40 | 35.02 | 35.38 | 32,517 | -0.21(-0.59%) |
Aug 10, 2018 | 36.14 | 36.29 | 35.22 | 35.59 | 68,600 | -0.99(-2.71%) |
Aug 09, 2018 | 35.10 | 36.97 | 35.03 | 36.58 | 123,273 | +1.70(+4.87%) |
Aug 08, 2018 | 37.14 | 37.14 | 33.75 | 34.88 | 173,415 | -1.12(-3.11%) |
Aug 07, 2018 | 38.27 | 39.75 | 35.98 | 36.00 | 154,830 | +0.04(+0.11%) |
Aug 06, 2018 | 35.71 | 36.51 | 34.97 | 35.96 | 78,325 | +0.27(+0.76%) |
Aug 03, 2018 | 36.18 | 38.53 | 35.00 | 35.69 | 98,600 | -0.56(-1.54%) |
Aug 02, 2018 | 35.29 | 36.38 | 34.92 | 36.25 | 90,895 | +0.76(+2.14%) |