Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 19.20 | 20.24 | 18.44 | 18.72 | 200,984 | -0.20(-1.06%) |
Oct 30, 2018 | 19.00 | 19.92 | 18.16 | 18.92 | 168,497 | -0.56(-2.87%) |
Oct 29, 2018 | 19.40 | 22.84 | 19.40 | 19.48 | 249,712 | -0.64(-3.18%) |
Oct 26, 2018 | 20.32 | 20.72 | 19.44 | 20.12 | 204,700 | -0.44(-2.14%) |
Oct 25, 2018 | 21.08 | 21.56 | 20.36 | 20.56 | 158,310 | -0.44(-2.10%) |
Oct 24, 2018 | 22.72 | 23.80 | 20.40 | 21.00 | 211,945 | -1.64(-7.24%) |
Oct 23, 2018 | 22.48 | 23.20 | 22.04 | 22.64 | 99,626 | -0.32(-1.39%) |
Oct 22, 2018 | 22.76 | 23.56 | 22.28 | 22.96 | 153,738 | +0.08(+0.35%) |
Oct 19, 2018 | 23.80 | 24.40 | 22.56 | 22.88 | 115,800 | -0.72(-3.05%) |
Oct 18, 2018 | 24.44 | 24.64 | 22.80 | 23.60 | 190,659 | -0.96(-3.91%) |
Oct 17, 2018 | 25.68 | 25.84 | 23.40 | 24.56 | 194,051 | -1.32(-5.10%) |
Oct 16, 2018 | 25.52 | 25.96 | 24.60 | 25.88 | 147,514 | +0.52(+2.05%) |
Oct 15, 2018 | 25.36 | 27.12 | 24.56 | 25.36 | 206,978 | +0.24(+0.96%) |
Oct 12, 2018 | 26.40 | 27.80 | 24.88 | 25.12 | 195,700 | -1.04(-3.98%) |
Oct 11, 2018 | 25.08 | 27.60 | 24.68 | 26.16 | 253,730 | +0.92(+3.65%) |
Oct 10, 2018 | 29.20 | 29.28 | 25.20 | 25.24 | 365,497 | -3.88(-13.32%) |
Oct 09, 2018 | 28.96 | 30.02 | 28.24 | 29.12 | 143,936 | -0.36(-1.22%) |
Oct 08, 2018 | 31.04 | 31.52 | 29.16 | 29.48 | 183,390 | -1.84(-5.87%) |
Oct 05, 2018 | 35.04 | 35.68 | 30.08 | 31.32 | 341,225 | -3.80(-10.82%) |
Oct 04, 2018 | 35.24 | 36.44 | 34.68 | 35.12 | 96,728 | -0.32(-0.90%) |
Oct 03, 2018 | 34.12 | 36.56 | 33.68 | 35.44 | 135,176 | +1.36(+3.99%) |
Oct 02, 2018 | 34.68 | 35.92 | 33.72 | 34.08 | 154,164 | -0.52(-1.50%) |
Oct 01, 2018 | 40.04 | 42.16 | 32.72 | 34.60 | 518,051 | -5.40(-13.50%) |
Sep 28, 2018 | 38.12 | 40.00 | 37.44 | 40.00 | 159,075 | +1.52(+3.95%) |
Sep 27, 2018 | 37.52 | 39.36 | 37.00 | 38.48 | 166,869 | +0.88(+2.34%) |
Sep 26, 2018 | 37.48 | 38.20 | 36.04 | 37.60 | 230,967 | +0.16(+0.43%) |
Sep 25, 2018 | 35.84 | 39.00 | 35.56 | 37.44 | 478,046 | +1.48(+4.12%) |
Sep 24, 2018 | 35.36 | 36.60 | 34.08 | 35.96 | 268,335 | +0.84(+2.39%) |
Sep 21, 2018 | 32.16 | 35.68 | 31.64 | 35.12 | 517,075 | +2.88(+8.93%) |
Sep 20, 2018 | 31.40 | 32.60 | 31.08 | 32.24 | 171,257 | +0.48(+1.51%) |
Sep 19, 2018 | 30.28 | 32.32 | 30.28 | 31.76 | 453,572 | +1.52(+5.03%) |
Sep 18, 2018 | 28.20 | 31.04 | 28.20 | 30.24 | 305,848 | +2.24(+8.00%) |
Sep 17, 2018 | 27.52 | 29.12 | 27.52 | 28.00 | 260,775 | +0.68(+2.49%) |
Sep 14, 2018 | 27.16 | 27.72 | 26.72 | 27.32 | 78,500 | +0.16(+0.59%) |
Sep 13, 2018 | 26.64 | 27.40 | 26.00 | 27.16 | 69,094 | +0.72(+2.72%) |
Sep 12, 2018 | 25.52 | 26.72 | 25.28 | 26.44 | 61,692 | +0.84(+3.28%) |
Sep 11, 2018 | 26.52 | 27.06 | 24.88 | 25.60 | 103,493 | -1.16(-4.33%) |
Sep 10, 2018 | 27.60 | 27.96 | 26.12 | 26.76 | 74,520 | -0.68(-2.48%) |
Sep 07, 2018 | 27.40 | 28.32 | 26.68 | 27.44 | 70,775 | -0.04(-0.15%) |
Sep 06, 2018 | 28.88 | 29.16 | 26.96 | 27.48 | 122,712 | -1.36(-4.72%) |
Sep 05, 2018 | 29.20 | 29.54 | 27.92 | 28.84 | 82,353 | -0.32(-1.10%) |
Sep 04, 2018 | 28.68 | 29.20 | 28.00 | 29.16 | 71,016 | +0.60(+2.10%) |
Aug 31, 2018 | 28.56 | 28.56 | 28.56 | 0 | +1.56(+5.78%) | |
Aug 30, 2018 | 26.28 | 27.92 | 26.04 | 27.00 | 108,722 | +0.76(+2.90%) |
Aug 29, 2018 | 25.16 | 26.84 | 25.10 | 26.24 | 87,784 | +0.92(+3.63%) |
Aug 28, 2018 | 24.80 | 25.84 | 24.40 | 25.32 | 64,836 | +0.56(+2.26%) |
Aug 27, 2018 | 23.24 | 25.60 | 23.12 | 24.76 | 133,213 | +1.56(+6.72%) |
Aug 24, 2018 | 23.32 | 23.60 | 22.96 | 23.20 | 49,950 | -0.04(-0.17%) |
Aug 23, 2018 | 23.00 | 23.56 | 22.72 | 23.24 | 72,398 | +0.20(+0.87%) |
Aug 22, 2018 | 23.32 | 24.04 | 23.04 | 23.04 | 82,118 | -0.20(-0.86%) |
Aug 21, 2018 | 22.52 | 23.60 | 22.52 | 23.24 | 54,362 | +0.76(+3.38%) |
Aug 20, 2018 | 22.40 | 23.32 | 21.88 | 22.48 | 89,616 | +0.20(+0.90%) |
Aug 17, 2018 | 22.68 | 23.12 | 21.72 | 22.28 | 89,025 | -0.52(-2.28%) |
Aug 16, 2018 | 22.12 | 23.16 | 21.88 | 22.80 | 76,227 | +0.84(+3.83%) |
Aug 15, 2018 | 23.28 | 23.40 | 21.76 | 21.96 | 108,910 | -1.36(-5.83%) |
Aug 14, 2018 | 24.08 | 24.76 | 22.88 | 23.32 | 92,523 | -0.60(-2.51%) |
Aug 13, 2018 | 23.48 | 24.08 | 23.00 | 23.92 | 69,597 | +0.48(+2.05%) |
Aug 10, 2018 | 23.68 | 24.24 | 22.92 | 23.44 | 85,150 | -0.24(-1.01%) |
Aug 09, 2018 | 24.00 | 24.44 | 23.44 | 23.68 | 91,689 | -0.44(-1.82%) |
Aug 08, 2018 | 23.40 | 24.24 | 22.92 | 24.12 | 146,410 | +0.68(+2.90%) |
Aug 07, 2018 | 22.72 | 24.00 | 21.92 | 23.44 | 163,255 | +0.96(+4.27%) |
Aug 06, 2018 | 22.64 | 22.96 | 21.12 | 22.48 | 151,887 | -0.16(-0.71%) |
Aug 03, 2018 | 24.20 | 24.36 | 22.60 | 22.64 | 299,275 | -1.82(-7.44%) |
Aug 02, 2018 | 24.36 | 26.34 | 22.48 | 24.46 | 433,514 | -3.66(-13.02%) |