Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 23.40 | 23.57 | 22.25 | 22.27 | 1,017,539 | -1.01(-4.34%) |
Oct 30, 2018 | 21.46 | 23.33 | 21.46 | 23.28 | 760,772 | +1.41(+6.45%) |
Oct 29, 2018 | 22.15 | 23.12 | 21.39 | 21.87 | 1,036,569 | -1.20(-5.20%) |
Oct 26, 2018 | 22.92 | 23.81 | 22.50 | 23.07 | 652,500 | -0.39(-1.66%) |
Oct 25, 2018 | 23.70 | 24.15 | 23.38 | 23.46 | 444,067 | +0.19(+0.82%) |
Oct 24, 2018 | 25.44 | 25.44 | 23.23 | 23.27 | 458,115 | -1.96(-7.77%) |
Oct 23, 2018 | 25.61 | 25.77 | 24.79 | 25.23 | 1,277,879 | -1.44(-5.40%) |
Oct 22, 2018 | 26.92 | 26.92 | 26.17 | 26.67 | 601,715 | -0.43(-1.59%) |
Oct 19, 2018 | 26.79 | 27.67 | 26.79 | 27.10 | 458,500 | +0.29(+1.08%) |
Oct 18, 2018 | 28.69 | 29.29 | 26.75 | 26.81 | 1,395,924 | -2.95(-9.91%) |
Oct 17, 2018 | 29.50 | 29.88 | 29.13 | 29.76 | 501,027 | -0.14(-0.47%) |
Oct 16, 2018 | 29.65 | 30.02 | 29.12 | 29.90 | 408,302 | +0.52(+1.77%) |
Oct 15, 2018 | 29.50 | 29.88 | 28.43 | 29.38 | 593,185 | -0.08(-0.27%) |
Oct 12, 2018 | 29.87 | 29.87 | 28.84 | 29.46 | 623,400 | +0.10(+0.34%) |
Oct 11, 2018 | 30.77 | 31.26 | 29.13 | 29.36 | 701,680 | -1.92(-6.14%) |
Oct 10, 2018 | 33.31 | 33.43 | 31.25 | 31.28 | 706,521 | -2.16(-6.46%) |
Oct 09, 2018 | 32.96 | 33.94 | 32.86 | 33.44 | 327,162 | +0.39(+1.18%) |
Oct 08, 2018 | 33.05 | 33.33 | 32.69 | 33.05 | 354,378 | -0.38(-1.14%) |
Oct 05, 2018 | 33.57 | 33.78 | 32.80 | 33.43 | 237,900 | -0.20(-0.59%) |
Oct 04, 2018 | 33.88 | 34.66 | 33.50 | 33.63 | 582,005 | -0.49(-1.44%) |
Oct 03, 2018 | 33.65 | 34.32 | 33.39 | 34.12 | 407,872 | +0.61(+1.82%) |
Oct 02, 2018 | 33.36 | 33.92 | 33.18 | 33.51 | 404,332 | +0.21(+0.63%) |
Oct 01, 2018 | 33.40 | 33.85 | 33.11 | 33.30 | 450,816 | +0.10(+0.30%) |
Sep 28, 2018 | 33.05 | 33.83 | 33.00 | 33.20 | 456,100 | +0.05(+0.15%) |
Sep 27, 2018 | 32.95 | 33.20 | 32.55 | 33.15 | 253,019 | +0.35(+1.07%) |
Sep 26, 2018 | 33.10 | 33.40 | 32.80 | 32.80 | 218,926 | -0.45(-1.35%) |
Sep 25, 2018 | 32.60 | 33.65 | 32.40 | 33.25 | 340,795 | +1.00(+3.10%) |
Sep 24, 2018 | 32.45 | 32.75 | 31.95 | 32.25 | 532,359 | +0.40(+1.26%) |
Sep 21, 2018 | 31.80 | 32.15 | 31.15 | 31.85 | 892,900 | +0.20(+0.63%) |
Sep 20, 2018 | 32.40 | 32.70 | 31.65 | 31.65 | 442,511 | -0.45(-1.40%) |
Sep 19, 2018 | 30.70 | 32.40 | 30.70 | 32.10 | 458,555 | +1.25(+4.05%) |
Sep 18, 2018 | 30.65 | 31.45 | 30.40 | 30.85 | 442,097 | +0.55(+1.82%) |
Sep 17, 2018 | 30.70 | 30.90 | 30.10 | 30.30 | 370,029 | -0.30(-0.98%) |
Sep 14, 2018 | 30.40 | 31.00 | 30.20 | 30.60 | 468,000 | -0.15(-0.49%) |
Sep 13, 2018 | 31.00 | 31.20 | 30.60 | 30.75 | 362,778 | -0.40(-1.28%) |
Sep 12, 2018 | 31.15 | 32.05 | 31.05 | 31.15 | 979,826 | +0.40(+1.30%) |
Sep 11, 2018 | 30.25 | 30.85 | 29.45 | 30.75 | 964,700 | +0.65(+2.16%) |
Sep 10, 2018 | 30.50 | 30.77 | 30.00 | 30.10 | 486,449 | -0.30(-0.99%) |
Sep 07, 2018 | 30.10 | 30.40 | 29.30 | 30.40 | 1,118,500 | +0.10(+0.33%) |
Sep 06, 2018 | 31.80 | 31.80 | 30.15 | 30.30 | 686,910 | -1.55(-4.87%) |
Sep 05, 2018 | 33.00 | 33.00 | 31.60 | 31.85 | 518,994 | -1.40(-4.21%) |
Sep 04, 2018 | 34.00 | 34.25 | 32.90 | 33.25 | 282,398 | -0.60(-1.77%) |
Aug 31, 2018 | 33.85 | 33.85 | 33.85 | 0 | -0.30(-0.88%) | |
Aug 30, 2018 | 34.35 | 34.55 | 33.80 | 34.15 | 352,796 | -0.30(-0.87%) |
Aug 29, 2018 | 33.80 | 34.48 | 33.50 | 34.45 | 242,751 | +0.80(+2.38%) |
Aug 28, 2018 | 33.65 | 34.10 | 33.40 | 33.65 | 275,380 | +0.10(+0.30%) |
Aug 27, 2018 | 34.00 | 34.55 | 33.50 | 33.55 | 285,681 | -0.40(-1.18%) |
Aug 24, 2018 | 33.65 | 34.00 | 33.50 | 33.95 | 383,200 | +0.60(+1.80%) |
Aug 23, 2018 | 33.20 | 33.52 | 32.75 | 33.35 | 417,377 | +0.00(+0.00%) |
Aug 22, 2018 | 33.15 | 33.88 | 33.05 | 33.35 | 409,144 | +0.55(+1.68%) |
Aug 21, 2018 | 32.30 | 32.88 | 32.05 | 32.80 | 464,672 | +0.95(+2.98%) |
Aug 20, 2018 | 31.25 | 31.98 | 31.05 | 31.85 | 350,559 | +0.75(+2.41%) |
Aug 17, 2018 | 30.95 | 31.30 | 30.70 | 31.10 | 197,300 | +0.20(+0.65%) |
Aug 16, 2018 | 31.05 | 31.40 | 30.68 | 30.90 | 419,762 | +0.05(+0.16%) |
Aug 15, 2018 | 32.75 | 33.00 | 30.75 | 30.85 | 474,489 | -2.10(-6.37%) |
Aug 14, 2018 | 32.85 | 33.20 | 32.50 | 32.95 | 555,855 | +0.45(+1.38%) |
Aug 13, 2018 | 33.05 | 33.05 | 32.25 | 32.50 | 366,753 | -0.55(-1.66%) |
Aug 10, 2018 | 32.55 | 33.15 | 32.35 | 33.05 | 473,800 | +0.45(+1.38%) |
Aug 09, 2018 | 32.95 | 33.00 | 32.40 | 32.60 | 534,306 | -0.30(-0.91%) |
Aug 08, 2018 | 32.60 | 33.15 | 32.30 | 32.90 | 744,447 | +0.00(+0.00%) |
Aug 07, 2018 | 33.60 | 34.10 | 32.85 | 32.90 | 577,087 | -0.35(-1.05%) |
Aug 06, 2018 | 33.05 | 33.50 | 32.70 | 33.25 | 336,130 | +0.30(+0.91%) |
Aug 03, 2018 | 33.15 | 33.85 | 32.70 | 32.95 | 407,100 | -0.35(-1.05%) |
Aug 02, 2018 | 33.05 | 33.85 | 32.75 | 33.30 | 547,378 | -0.25(-0.75%) |