Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 20.32 | 20.50 | 19.60 | 19.63 | 901,591 | -0.41(-2.05%) |
Oct 30, 2018 | 20.22 | 20.30 | 19.07 | 20.04 | 1,026,114 | -0.28(-1.38%) |
Oct 29, 2018 | 20.86 | 21.45 | 20.08 | 20.32 | 1,067,349 | -0.20(-0.97%) |
Oct 26, 2018 | 21.05 | 21.39 | 20.44 | 20.52 | 1,184,000 | -1.04(-4.82%) |
Oct 25, 2018 | 20.72 | 21.82 | 20.71 | 21.56 | 686,404 | +1.01(+4.91%) |
Oct 24, 2018 | 22.28 | 22.54 | 20.51 | 20.55 | 963,567 | -1.70(-7.64%) |
Oct 23, 2018 | 21.86 | 22.56 | 21.45 | 22.25 | 685,670 | -0.06(-0.27%) |
Oct 22, 2018 | 21.85 | 22.79 | 21.85 | 22.31 | 801,917 | +0.40(+1.83%) |
Oct 19, 2018 | 22.90 | 23.47 | 21.85 | 21.91 | 1,074,800 | -0.94(-4.11%) |
Oct 18, 2018 | 22.98 | 23.38 | 22.21 | 22.85 | 842,941 | -0.30(-1.30%) |
Oct 17, 2018 | 23.21 | 23.40 | 22.52 | 23.15 | 468,910 | -0.22(-0.94%) |
Oct 16, 2018 | 22.53 | 23.57 | 22.25 | 23.37 | 642,021 | +1.02(+4.56%) |
Oct 15, 2018 | 22.91 | 24.12 | 22.32 | 22.35 | 938,563 | -0.57(-2.49%) |
Oct 12, 2018 | 22.54 | 23.22 | 22.29 | 22.92 | 971,500 | +0.90(+4.09%) |
Oct 11, 2018 | 20.76 | 23.18 | 20.76 | 22.02 | 1,688,208 | +0.70(+3.28%) |
Oct 10, 2018 | 22.38 | 22.53 | 21.25 | 21.32 | 1,002,990 | -1.24(-5.50%) |
Oct 09, 2018 | 22.68 | 23.33 | 22.25 | 22.56 | 1,008,691 | -0.29(-1.27%) |
Oct 08, 2018 | 23.73 | 24.23 | 22.12 | 22.85 | 1,107,848 | -1.14(-4.75%) |
Oct 05, 2018 | 24.47 | 24.65 | 23.60 | 23.99 | 787,600 | -0.55(-2.24%) |
Oct 04, 2018 | 25.48 | 25.86 | 24.11 | 24.54 | 1,533,011 | -0.37(-1.49%) |
Oct 03, 2018 | 23.28 | 25.26 | 22.15 | 24.91 | 2,168,945 | +1.55(+6.64%) |
Oct 02, 2018 | 23.90 | 24.69 | 23.05 | 23.36 | 1,385,728 | -0.64(-2.67%) |
Oct 01, 2018 | 25.37 | 25.48 | 23.93 | 24.00 | 2,170,758 | -0.66(-2.68%) |
Sep 28, 2018 | 24.00 | 25.78 | 23.80 | 24.66 | 6,187,600 | -3.70(-13.05%) |
Sep 27, 2018 | 28.18 | 28.52 | 26.71 | 28.36 | 4,045,295 | -2.98(-9.51%) |
Sep 26, 2018 | 33.38 | 33.66 | 31.26 | 31.34 | 1,213,341 | -2.22(-6.62%) |
Sep 25, 2018 | 33.33 | 33.79 | 32.67 | 33.56 | 738,124 | +0.35(+1.05%) |
Sep 24, 2018 | 32.64 | 33.47 | 32.54 | 33.21 | 743,476 | +0.49(+1.50%) |
Sep 21, 2018 | 32.85 | 33.09 | 32.50 | 32.72 | 841,200 | -0.15(-0.46%) |
Sep 20, 2018 | 31.01 | 32.90 | 30.43 | 32.87 | 1,434,275 | +1.69(+5.42%) |
Sep 19, 2018 | 32.65 | 32.78 | 31.10 | 31.18 | 1,403,982 | -1.36(-4.18%) |
Sep 18, 2018 | 33.83 | 34.42 | 32.50 | 32.54 | 1,230,195 | -1.50(-4.41%) |
Sep 17, 2018 | 34.07 | 34.34 | 33.05 | 34.04 | 710,125 | -0.15(-0.44%) |
Sep 14, 2018 | 35.00 | 35.51 | 34.03 | 34.19 | 1,434,100 | +0.40(+1.18%) |
Sep 13, 2018 | 33.63 | 34.59 | 33.40 | 33.79 | 807,846 | +0.13(+0.39%) |
Sep 12, 2018 | 32.86 | 33.96 | 32.37 | 33.66 | 669,607 | +0.61(+1.85%) |
Sep 11, 2018 | 32.89 | 33.20 | 32.42 | 33.05 | 471,715 | -0.08(-0.24%) |
Sep 10, 2018 | 32.07 | 33.36 | 31.90 | 33.13 | 752,066 | +1.09(+3.40%) |
Sep 07, 2018 | 32.15 | 33.14 | 31.65 | 32.04 | 1,558,500 | -0.20(-0.62%) |
Sep 06, 2018 | 34.06 | 34.52 | 32.05 | 32.24 | 1,519,857 | -2.01(-5.87%) |
Sep 05, 2018 | 36.74 | 37.26 | 33.44 | 34.25 | 2,443,243 | -2.47(-6.73%) |
Sep 04, 2018 | 41.27 | 41.27 | 36.05 | 36.72 | 3,086,047 | -4.64(-11.22%) |
Aug 31, 2018 | 41.36 | 41.36 | 41.36 | 0 | -0.26(-0.62%) | |
Aug 30, 2018 | 42.49 | 42.84 | 41.54 | 41.62 | 505,126 | -0.77(-1.82%) |
Aug 29, 2018 | 42.95 | 43.95 | 42.31 | 42.39 | 1,555,029 | -0.35(-0.82%) |
Aug 28, 2018 | 42.20 | 42.77 | 41.68 | 42.74 | 374,050 | +0.63(+1.50%) |
Aug 27, 2018 | 42.95 | 43.21 | 42.07 | 42.11 | 570,888 | -0.76(-1.77%) |
Aug 24, 2018 | 43.10 | 43.30 | 42.47 | 42.87 | 734,400 | +0.08(+0.19%) |
Aug 23, 2018 | 41.72 | 43.37 | 41.72 | 42.79 | 1,142,377 | +0.96(+2.30%) |
Aug 22, 2018 | 40.65 | 41.86 | 40.15 | 41.83 | 764,699 | +1.22(+3.00%) |
Aug 21, 2018 | 40.45 | 41.14 | 40.15 | 40.61 | 531,463 | +0.34(+0.84%) |
Aug 20, 2018 | 40.05 | 40.76 | 39.50 | 40.27 | 603,802 | +0.11(+0.27%) |
Aug 17, 2018 | 39.91 | 40.33 | 39.18 | 40.16 | 700,500 | +0.58(+1.47%) |
Aug 16, 2018 | 41.51 | 41.85 | 39.37 | 39.58 | 1,275,076 | -1.76(-4.26%) |
Aug 15, 2018 | 41.25 | 41.66 | 40.05 | 41.34 | 786,144 | -0.34(-0.82%) |
Aug 14, 2018 | 42.73 | 43.18 | 41.15 | 41.68 | 972,979 | -0.60(-1.42%) |
Aug 13, 2018 | 42.19 | 43.35 | 41.53 | 42.28 | 850,414 | -0.22(-0.52%) |
Aug 10, 2018 | 39.45 | 43.15 | 38.90 | 42.50 | 2,057,500 | +2.40(+5.99%) |
Aug 09, 2018 | 41.17 | 42.15 | 39.75 | 40.10 | 1,706,335 | -0.82(-2.00%) |
Aug 08, 2018 | 46.00 | 46.00 | 40.28 | 40.92 | 5,951,349 | +3.69(+9.91%) |
Aug 07, 2018 | 39.29 | 39.45 | 36.88 | 37.23 | 2,835,761 | -1.75(-4.49%) |
Aug 06, 2018 | 39.71 | 39.85 | 38.62 | 38.98 | 1,006,847 | -0.44(-1.12%) |
Aug 03, 2018 | 38.34 | 39.68 | 38.20 | 39.42 | 1,219,000 | +1.28(+3.36%) |
Aug 02, 2018 | 36.39 | 38.25 | 35.56 | 38.14 | 634,222 | +0.74(+1.98%) |