Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 27.00 | 27.50 | 26.19 | 26.50 | 205,474 | +0.34(+1.30%) |
Oct 30, 2018 | 25.24 | 26.50 | 24.85 | 26.16 | 74,025 | +0.75(+2.95%) |
Oct 29, 2018 | 27.18 | 27.70 | 23.94 | 25.41 | 73,694 | -0.80(-3.05%) |
Oct 26, 2018 | 24.89 | 27.23 | 24.50 | 26.21 | 187,000 | -0.29(-1.09%) |
Oct 25, 2018 | 26.01 | 27.37 | 24.70 | 26.50 | 131,389 | +0.84(+3.27%) |
Oct 24, 2018 | 31.07 | 31.42 | 25.19 | 25.66 | 128,486 | -5.36(-17.28%) |
Oct 23, 2018 | 30.65 | 32.05 | 28.93 | 31.02 | 64,631 | -0.45(-1.43%) |
Oct 22, 2018 | 33.57 | 33.57 | 30.61 | 31.47 | 39,941 | -1.42(-4.32%) |
Oct 19, 2018 | 34.91 | 35.66 | 32.78 | 32.89 | 43,500 | -1.64(-4.75%) |
Oct 18, 2018 | 35.65 | 36.30 | 33.48 | 34.53 | 35,684 | -1.63(-4.51%) |
Oct 17, 2018 | 36.27 | 36.28 | 34.55 | 36.16 | 30,445 | -0.16(-0.44%) |
Oct 16, 2018 | 33.38 | 36.46 | 32.95 | 36.32 | 33,651 | +4.11(+12.76%) |
Oct 15, 2018 | 32.78 | 33.12 | 31.95 | 32.21 | 30,625 | -0.99(-2.98%) |
Oct 12, 2018 | 33.51 | 33.51 | 31.79 | 33.20 | 47,800 | +1.86(+5.93%) |
Oct 11, 2018 | 32.94 | 33.91 | 30.93 | 31.34 | 67,014 | -2.01(-6.03%) |
Oct 10, 2018 | 36.76 | 37.00 | 33.25 | 33.35 | 46,669 | -3.75(-10.11%) |
Oct 09, 2018 | 37.00 | 38.06 | 36.80 | 37.10 | 14,859 | -0.44(-1.17%) |
Oct 08, 2018 | 37.88 | 38.47 | 36.31 | 37.54 | 31,150 | -0.86(-2.24%) |
Oct 05, 2018 | 40.20 | 40.54 | 37.00 | 38.40 | 51,500 | -1.25(-3.15%) |
Oct 04, 2018 | 42.22 | 42.22 | 38.90 | 39.65 | 72,928 | -3.75(-8.64%) |
Oct 03, 2018 | 42.90 | 43.79 | 42.44 | 43.40 | 13,299 | +0.95(+2.24%) |
Oct 02, 2018 | 43.41 | 43.43 | 42.05 | 42.45 | 37,658 | -0.73(-1.69%) |
Oct 01, 2018 | 44.75 | 45.28 | 43.05 | 43.18 | 32,902 | -1.01(-2.29%) |
Sep 28, 2018 | 44.00 | 44.55 | 43.73 | 44.19 | 18,400 | +0.09(+0.20%) |
Sep 27, 2018 | 42.78 | 44.40 | 42.77 | 44.10 | 20,534 | +1.33(+3.10%) |
Sep 26, 2018 | 43.00 | 44.06 | 42.59 | 42.77 | 46,161 | +0.43(+1.02%) |
Sep 25, 2018 | 42.48 | 43.13 | 42.34 | 42.34 | 17,494 | +0.22(+0.52%) |
Sep 24, 2018 | 41.14 | 42.18 | 41.00 | 42.12 | 23,832 | +1.38(+3.39%) |
Sep 21, 2018 | 41.54 | 42.00 | 40.40 | 40.74 | 31,300 | -0.70(-1.69%) |
Sep 20, 2018 | 40.53 | 41.51 | 40.30 | 41.44 | 16,324 | +1.66(+4.17%) |
Sep 19, 2018 | 39.98 | 40.47 | 39.60 | 39.78 | 12,568 | +0.06(+0.15%) |
Sep 18, 2018 | 38.38 | 40.04 | 38.36 | 39.72 | 14,212 | +1.36(+3.55%) |
Sep 17, 2018 | 39.71 | 39.94 | 38.19 | 38.36 | 27,381 | -1.69(-4.22%) |
Sep 14, 2018 | 40.64 | 41.18 | 39.69 | 40.05 | 35,800 | -0.65(-1.60%) |
Sep 13, 2018 | 40.10 | 40.83 | 39.90 | 40.70 | 16,822 | +0.90(+2.26%) |
Sep 12, 2018 | 40.00 | 40.06 | 38.62 | 39.80 | 26,399 | +0.05(+0.13%) |
Sep 11, 2018 | 40.20 | 40.20 | 39.18 | 39.75 | 21,676 | -0.33(-0.82%) |
Sep 10, 2018 | 40.82 | 40.82 | 39.71 | 40.08 | 12,253 | +0.11(+0.28%) |
Sep 07, 2018 | 40.32 | 40.74 | 39.41 | 39.97 | 23,200 | -0.74(-1.82%) |
Sep 06, 2018 | 42.93 | 42.93 | 40.32 | 40.71 | 25,938 | -2.24(-5.22%) |
Sep 05, 2018 | 43.01 | 43.44 | 42.41 | 42.95 | 28,495 | -0.25(-0.57%) |
Sep 04, 2018 | 44.70 | 44.70 | 42.25 | 43.20 | 20,352 | -1.55(-3.47%) |
Aug 31, 2018 | 44.75 | 44.75 | 44.75 | 0 | +0.10(+0.22%) | |
Aug 30, 2018 | 44.09 | 45.10 | 44.09 | 44.65 | 49,640 | +0.48(+1.09%) |
Aug 29, 2018 | 42.50 | 44.31 | 42.50 | 44.17 | 42,726 | +1.70(+4.00%) |
Aug 28, 2018 | 41.86 | 42.51 | 41.86 | 42.47 | 28,555 | +0.49(+1.17%) |
Aug 27, 2018 | 40.50 | 42.25 | 40.40 | 41.98 | 47,727 | +2.00(+5.00%) |
Aug 24, 2018 | 40.00 | 40.16 | 39.67 | 39.98 | 8,500 | +0.27(+0.69%) |
Aug 23, 2018 | 40.50 | 40.50 | 39.04 | 39.71 | 9,790 | -0.82(-2.03%) |
Aug 22, 2018 | 39.75 | 40.75 | 39.75 | 40.53 | 10,601 | +0.88(+2.22%) |
Aug 21, 2018 | 38.78 | 40.00 | 38.78 | 39.65 | 18,344 | +1.11(+2.88%) |
Aug 20, 2018 | 38.63 | 39.23 | 38.20 | 38.54 | 10,311 | -0.24(-0.62%) |
Aug 17, 2018 | 38.41 | 39.04 | 37.94 | 38.78 | 30,800 | -0.01(-0.03%) |
Aug 16, 2018 | 37.81 | 39.06 | 37.78 | 38.79 | 14,720 | +1.03(+2.73%) |
Aug 15, 2018 | 39.00 | 39.00 | 37.64 | 37.76 | 45,103 | -2.02(-5.08%) |
Aug 14, 2018 | 39.74 | 40.17 | 39.50 | 39.78 | 16,631 | +0.63(+1.61%) |
Aug 13, 2018 | 39.25 | 39.55 | 38.50 | 39.15 | 16,146 | -0.27(-0.68%) |
Aug 10, 2018 | 39.65 | 40.28 | 39.22 | 39.42 | 16,400 | -0.54(-1.35%) |
Aug 09, 2018 | 39.89 | 41.16 | 39.72 | 39.96 | 22,121 | -0.17(-0.43%) |
Aug 08, 2018 | 40.40 | 40.52 | 39.61 | 40.13 | 14,783 | -0.88(-2.15%) |
Aug 07, 2018 | 40.00 | 41.17 | 40.00 | 41.01 | 31,452 | +1.38(+3.48%) |
Aug 06, 2018 | 39.56 | 40.10 | 39.01 | 39.63 | 13,087 | -0.09(-0.23%) |
Aug 03, 2018 | 40.91 | 40.91 | 39.59 | 39.72 | 32,300 | -1.14(-2.79%) |
Aug 02, 2018 | 39.21 | 41.01 | 39.02 | 40.86 | 26,292 | +1.00(+2.51%) |