Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 27.66 | 28.67 | 26.65 | 27.02 | 646,037 | +0.18(+0.68%) |
Oct 30, 2018 | 25.09 | 26.93 | 23.62 | 26.84 | 749,322 | +1.56(+6.18%) |
Oct 29, 2018 | 28.03 | 28.22 | 25.00 | 25.27 | 666,092 | -2.39(-8.64%) |
Oct 26, 2018 | 28.12 | 28.67 | 26.19 | 27.66 | 419,349 | -1.01(-3.53%) |
Oct 25, 2018 | 28.95 | 28.95 | 27.76 | 28.67 | 483,030 | +0.83(+2.97%) |
Oct 24, 2018 | 30.33 | 31.06 | 27.85 | 27.85 | 566,311 | -2.02(-6.77%) |
Oct 23, 2018 | 30.97 | 31.34 | 29.87 | 29.87 | 418,228 | -2.39(-7.41%) |
Oct 22, 2018 | 33.09 | 33.09 | 31.71 | 32.26 | 295,869 | -1.01(-3.04%) |
Oct 19, 2018 | 32.72 | 34.37 | 32.72 | 33.27 | 372,247 | +0.74(+2.26%) |
Oct 18, 2018 | 31.62 | 33.59 | 31.43 | 32.53 | 433,467 | -1.10(-3.28%) |
Oct 17, 2018 | 35.20 | 35.48 | 32.90 | 33.64 | 422,416 | -1.93(-5.43%) |
Oct 16, 2018 | 34.37 | 35.71 | 33.82 | 35.57 | 337,393 | +1.10(+3.20%) |
Oct 15, 2018 | 34.56 | 35.29 | 34.01 | 34.47 | 290,918 | +0.18(+0.54%) |
Oct 12, 2018 | 33.82 | 34.65 | 32.76 | 34.28 | 656,089 | +2.39(+7.49%) |
Oct 11, 2018 | 34.56 | 34.92 | 31.89 | 31.89 | 631,003 | -2.94(-8.44%) |
Oct 10, 2018 | 36.95 | 37.31 | 34.56 | 34.83 | 746,476 | -2.57(-6.88%) |
Oct 09, 2018 | 37.13 | 38.51 | 36.30 | 37.41 | 546,565 | +0.55(+1.50%) |
Oct 08, 2018 | 36.58 | 38.19 | 35.57 | 36.85 | 507,208 | -0.46(-1.23%) |
Oct 05, 2018 | 38.69 | 39.43 | 35.48 | 37.31 | 996,173 | -1.01(-2.64%) |
Oct 04, 2018 | 39.61 | 40.44 | 38.33 | 38.33 | 517,919 | -1.47(-3.70%) |
Oct 03, 2018 | 38.88 | 40.16 | 37.96 | 39.80 | 689,197 | +1.29(+3.34%) |
Oct 02, 2018 | 41.08 | 41.27 | 38.23 | 38.51 | 709,627 | -0.92(-2.33%) |
Oct 01, 2018 | 37.04 | 39.70 | 36.40 | 39.43 | 852,967 | +2.67(+7.25%) |
Sep 28, 2018 | 36.12 | 37.41 | 36.03 | 36.76 | 496,753 | +0.28(+0.76%) |
Sep 27, 2018 | 35.94 | 37.68 | 35.94 | 36.49 | 595,022 | +0.28(+0.76%) |
Sep 26, 2018 | 36.30 | 37.13 | 35.94 | 36.21 | 709,427 | +0.00(+0.00%) |
Sep 25, 2018 | 35.38 | 37.59 | 35.11 | 36.21 | 1,045,199 | +1.10(+3.14%) |
Sep 24, 2018 | 34.28 | 35.57 | 32.90 | 35.11 | 745,852 | +1.19(+3.52%) |
Sep 21, 2018 | 33.09 | 34.69 | 32.90 | 33.91 | 2,428,223 | +0.92(+2.79%) |
Sep 20, 2018 | 32.17 | 33.27 | 32.08 | 32.99 | 463,890 | +0.46(+1.41%) |
Sep 19, 2018 | 32.26 | 32.63 | 31.71 | 32.53 | 608,583 | +0.28(+0.85%) |
Sep 18, 2018 | 31.71 | 32.26 | 31.43 | 32.26 | 429,736 | +0.64(+2.03%) |
Sep 17, 2018 | 32.17 | 32.40 | 31.34 | 31.62 | 476,840 | -0.37(-1.15%) |
Sep 14, 2018 | 31.06 | 32.17 | 30.51 | 31.98 | 486,025 | +1.10(+3.57%) |
Sep 13, 2018 | 31.25 | 31.43 | 30.15 | 30.88 | 442,949 | -0.46(-1.47%) |
Sep 12, 2018 | 30.33 | 31.52 | 29.96 | 31.34 | 615,516 | +2.21(+7.57%) |
Sep 11, 2018 | 28.49 | 29.96 | 27.76 | 29.13 | 329,657 | +0.37(+1.28%) |
Sep 10, 2018 | 28.22 | 29.32 | 28.22 | 28.77 | 298,081 | +0.64(+2.29%) |
Sep 07, 2018 | 28.95 | 28.95 | 27.48 | 28.12 | 379,689 | -1.01(-3.47%) |
Sep 06, 2018 | 30.51 | 30.65 | 28.35 | 29.13 | 574,905 | -1.29(-4.23%) |
Sep 05, 2018 | 30.33 | 31.06 | 29.81 | 30.42 | 342,269 | -0.83(-2.65%) |
Sep 04, 2018 | 31.98 | 32.17 | 30.97 | 31.25 | 294,474 | -0.46(-1.45%) |
Aug 31, 2018 | 31.71 | 31.71 | 31.71 | 0 | +0.55(+1.77%) | |
Aug 30, 2018 | 31.43 | 31.52 | 30.43 | 31.16 | 639,165 | +0.09(+0.30%) |
Aug 29, 2018 | 30.79 | 31.52 | 30.28 | 31.06 | 438,374 | +0.46(+1.50%) |
Aug 28, 2018 | 31.25 | 31.43 | 29.96 | 30.60 | 422,488 | -1.01(-3.20%) |
Aug 27, 2018 | 30.24 | 31.62 | 30.15 | 31.62 | 670,181 | +1.29(+4.24%) |
Aug 24, 2018 | 31.25 | 31.52 | 30.24 | 30.33 | 350,638 | -0.09(-0.30%) |
Aug 23, 2018 | 29.87 | 30.88 | 28.95 | 30.42 | 433,269 | +0.00(+0.00%) |
Aug 22, 2018 | 29.50 | 30.51 | 29.04 | 30.42 | 502,370 | +1.56(+5.41%) |
Aug 21, 2018 | 28.03 | 30.05 | 28.03 | 28.86 | 589,446 | +1.19(+4.32%) |
Aug 20, 2018 | 25.83 | 27.85 | 25.83 | 27.66 | 483,829 | +1.29(+4.88%) |
Aug 17, 2018 | 25.73 | 27.39 | 25.73 | 26.38 | 492,140 | +0.83(+3.24%) |
Aug 16, 2018 | 24.36 | 26.19 | 24.17 | 25.55 | 526,971 | +1.01(+4.12%) |
Aug 15, 2018 | 24.81 | 24.81 | 23.53 | 24.54 | 537,168 | -0.55(-2.20%) |
Aug 14, 2018 | 28.12 | 28.31 | 24.45 | 25.09 | 973,604 | -2.94(-10.49%) |
Aug 13, 2018 | 28.95 | 29.41 | 27.39 | 28.03 | 488,684 | -1.65(-5.57%) |
Aug 10, 2018 | 30.60 | 30.60 | 29.50 | 29.69 | 220,538 | -0.92(-3.00%) |
Aug 09, 2018 | 30.70 | 30.79 | 27.02 | 30.60 | 791,569 | +0.18(+0.60%) |
Aug 08, 2018 | 30.60 | 30.79 | 29.23 | 30.42 | 444,826 | -0.55(-1.78%) |
Aug 07, 2018 | 31.34 | 31.71 | 30.05 | 30.97 | 497,520 | -0.09(-0.30%) |
Aug 06, 2018 | 34.37 | 34.37 | 30.97 | 31.06 | 660,297 | -2.85(-8.40%) |
Aug 03, 2018 | 32.90 | 34.01 | 32.26 | 33.91 | 427,901 | +0.74(+2.22%) |
Aug 02, 2018 | 33.55 | 34.19 | 32.63 | 33.18 | 326,706 | -0.74(-2.17%) |