Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 22.60 | 23.30 | 22.45 | 22.88 | 161,345 | +0.62(+2.79%) |
Oct 30, 2018 | 21.52 | 22.47 | 21.29 | 22.26 | 128,880 | +0.73(+3.39%) |
Oct 29, 2018 | 22.41 | 22.74 | 20.97 | 21.53 | 129,491 | -0.45(-2.05%) |
Oct 26, 2018 | 20.73 | 22.52 | 20.73 | 21.98 | 161,100 | +0.92(+4.37%) |
Oct 25, 2018 | 21.06 | 21.52 | 20.61 | 21.06 | 333,506 | +0.22(+1.06%) |
Oct 24, 2018 | 22.63 | 22.90 | 20.81 | 20.84 | 191,003 | -1.92(-8.44%) |
Oct 23, 2018 | 22.65 | 23.14 | 22.18 | 22.76 | 146,644 | -0.38(-1.64%) |
Oct 22, 2018 | 23.57 | 23.75 | 22.75 | 23.14 | 125,191 | -0.21(-0.90%) |
Oct 19, 2018 | 24.69 | 25.07 | 23.25 | 23.35 | 107,800 | -1.35(-5.47%) |
Oct 18, 2018 | 25.19 | 25.23 | 24.11 | 24.70 | 139,124 | -0.58(-2.29%) |
Oct 17, 2018 | 25.61 | 26.02 | 24.71 | 25.28 | 126,520 | -0.36(-1.40%) |
Oct 16, 2018 | 24.13 | 26.02 | 24.13 | 25.64 | 157,697 | +1.65(+6.88%) |
Oct 15, 2018 | 23.95 | 24.64 | 23.38 | 23.99 | 108,567 | -0.02(-0.08%) |
Oct 12, 2018 | 24.05 | 24.51 | 23.05 | 24.01 | 215,800 | +0.42(+1.78%) |
Oct 11, 2018 | 24.42 | 25.19 | 23.48 | 23.59 | 273,492 | -1.16(-4.69%) |
Oct 10, 2018 | 25.35 | 25.87 | 24.68 | 24.75 | 180,926 | -0.55(-2.17%) |
Oct 09, 2018 | 26.04 | 26.91 | 25.14 | 25.30 | 266,712 | -0.74(-2.84%) |
Oct 08, 2018 | 29.79 | 29.95 | 25.70 | 26.04 | 398,805 | -0.61(-2.29%) |
Oct 05, 2018 | 27.97 | 28.41 | 25.90 | 26.65 | 448,400 | -1.28(-4.58%) |
Oct 04, 2018 | 30.02 | 30.79 | 26.74 | 27.93 | 646,704 | -4.01(-12.55%) |
Oct 03, 2018 | 35.91 | 36.15 | 31.91 | 31.94 | 492,699 | -3.82(-10.68%) |
Oct 02, 2018 | 36.39 | 36.53 | 35.06 | 35.76 | 245,644 | -0.69(-1.89%) |
Oct 01, 2018 | 37.04 | 37.37 | 36.26 | 36.45 | 323,081 | -0.69(-1.86%) |
Sep 28, 2018 | 37.04 | 37.89 | 36.52 | 37.14 | 162,000 | -0.03(-0.08%) |
Sep 27, 2018 | 35.34 | 37.63 | 35.05 | 37.17 | 165,371 | +1.92(+5.45%) |
Sep 26, 2018 | 36.53 | 37.13 | 35.03 | 35.25 | 250,756 | -1.21(-3.32%) |
Sep 25, 2018 | 37.59 | 38.42 | 36.38 | 36.46 | 118,466 | -0.90(-2.41%) |
Sep 24, 2018 | 36.02 | 37.65 | 35.55 | 37.36 | 180,630 | +1.26(+3.49%) |
Sep 21, 2018 | 36.50 | 36.95 | 35.38 | 36.10 | 818,500 | -0.69(-1.88%) |
Sep 20, 2018 | 34.98 | 37.22 | 34.27 | 36.79 | 246,906 | +2.03(+5.84%) |
Sep 19, 2018 | 34.96 | 35.02 | 33.85 | 34.76 | 139,686 | -0.28(-0.80%) |
Sep 18, 2018 | 34.42 | 36.59 | 34.42 | 35.04 | 269,089 | +0.63(+1.83%) |
Sep 17, 2018 | 34.46 | 35.25 | 33.50 | 34.41 | 243,288 | -0.06(-0.17%) |
Sep 14, 2018 | 35.41 | 36.07 | 34.21 | 34.47 | 165,100 | -0.96(-2.71%) |
Sep 13, 2018 | 36.24 | 36.81 | 35.25 | 35.43 | 94,911 | -0.63(-1.75%) |
Sep 12, 2018 | 36.09 | 36.41 | 35.15 | 36.06 | 123,217 | -0.03(-0.08%) |
Sep 11, 2018 | 36.25 | 36.96 | 35.74 | 36.09 | 115,383 | -0.17(-0.47%) |
Sep 10, 2018 | 37.63 | 38.11 | 36.02 | 36.26 | 197,039 | -1.24(-3.31%) |
Sep 07, 2018 | 38.23 | 38.41 | 37.11 | 37.50 | 120,700 | -0.75(-1.96%) |
Sep 06, 2018 | 40.14 | 40.55 | 37.85 | 38.25 | 164,717 | -1.93(-4.80%) |
Sep 05, 2018 | 38.82 | 40.41 | 38.09 | 40.18 | 151,748 | +1.30(+3.34%) |
Sep 04, 2018 | 39.76 | 39.76 | 37.94 | 38.88 | 153,178 | -1.12(-2.80%) |
Aug 31, 2018 | 40.00 | 40.00 | 40.00 | 0 | -0.38(-0.94%) | |
Aug 30, 2018 | 39.49 | 40.44 | 39.17 | 40.38 | 125,852 | +0.90(+2.28%) |
Aug 29, 2018 | 38.64 | 39.72 | 38.35 | 39.48 | 103,516 | +0.85(+2.20%) |
Aug 28, 2018 | 39.61 | 40.01 | 38.40 | 38.63 | 103,783 | -0.73(-1.85%) |
Aug 27, 2018 | 38.52 | 39.82 | 38.42 | 39.36 | 88,020 | +1.01(+2.63%) |
Aug 24, 2018 | 37.85 | 39.30 | 37.71 | 38.35 | 75,900 | +0.51(+1.35%) |
Aug 23, 2018 | 36.69 | 38.47 | 36.69 | 37.84 | 97,045 | +1.16(+3.16%) |
Aug 22, 2018 | 37.20 | 38.28 | 36.17 | 36.68 | 125,167 | -0.70(-1.87%) |
Aug 21, 2018 | 35.98 | 37.92 | 35.95 | 37.38 | 107,080 | +1.35(+3.75%) |
Aug 20, 2018 | 36.67 | 36.83 | 35.53 | 36.03 | 152,118 | -0.52(-1.42%) |
Aug 17, 2018 | 36.60 | 36.89 | 35.70 | 36.55 | 223,200 | -0.17(-0.46%) |
Aug 16, 2018 | 36.00 | 37.19 | 35.34 | 36.72 | 265,829 | +0.83(+2.31%) |
Aug 15, 2018 | 37.19 | 37.19 | 35.12 | 35.89 | 205,846 | -1.43(-3.83%) |
Aug 14, 2018 | 39.50 | 39.60 | 37.17 | 37.32 | 282,689 | -2.20(-5.57%) |
Aug 13, 2018 | 39.44 | 40.20 | 38.82 | 39.52 | 200,536 | -0.01(-0.03%) |
Aug 10, 2018 | 39.24 | 40.59 | 39.06 | 39.53 | 255,200 | -0.05(-0.13%) |
Aug 09, 2018 | 41.31 | 42.61 | 38.77 | 39.58 | 468,543 | -3.03(-7.11%) |
Aug 08, 2018 | 44.54 | 44.54 | 42.28 | 42.61 | 137,351 | +0.74(+1.77%) |
Aug 07, 2018 | 41.82 | 42.25 | 41.08 | 41.87 | 69,305 | +0.15(+0.36%) |
Aug 06, 2018 | 40.81 | 41.92 | 40.61 | 41.72 | 78,060 | +1.18(+2.91%) |
Aug 03, 2018 | 41.66 | 42.45 | 39.68 | 40.54 | 335,500 | -1.11(-2.67%) |
Aug 02, 2018 | 41.32 | 43.00 | 41.32 | 41.65 | 212,898 | +0.40(+0.97%) |