Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 21.89 | 22.70 | 21.75 | 22.49 | 9,130,361 | +0.81(+3.75%) |
Oct 30, 2018 | 21.77 | 22.10 | 21.56 | 21.68 | 3,572,852 | +0.03(+0.15%) |
Oct 29, 2018 | 20.96 | 21.96 | 20.88 | 21.65 | 4,554,958 | +0.76(+3.66%) |
Oct 26, 2018 | 20.12 | 21.07 | 19.85 | 20.88 | 3,771,845 | +0.44(+2.17%) |
Oct 25, 2018 | 20.08 | 20.71 | 19.94 | 20.44 | 3,068,829 | +0.52(+2.60%) |
Oct 24, 2018 | 20.96 | 20.96 | 19.90 | 19.92 | 3,644,607 | -0.76(-3.70%) |
Oct 23, 2018 | 20.54 | 20.90 | 20.13 | 20.68 | 6,563,537 | -0.23(-1.10%) |
Oct 22, 2018 | 21.28 | 21.70 | 20.76 | 20.91 | 7,337,320 | -0.07(-0.31%) |
Oct 19, 2018 | 20.92 | 22.56 | 20.56 | 20.98 | 24,730,594 | -7.67(-26.77%) |
Oct 18, 2018 | 29.92 | 30.07 | 28.63 | 28.65 | 2,984,118 | -1.30(-4.34%) |
Oct 17, 2018 | 29.83 | 30.25 | 29.32 | 29.95 | 1,086,311 | +0.07(+0.25%) |
Oct 16, 2018 | 29.92 | 30.02 | 29.23 | 29.87 | 1,369,699 | +0.07(+0.22%) |
Oct 15, 2018 | 29.25 | 30.12 | 29.18 | 29.81 | 1,350,833 | +0.42(+1.43%) |
Oct 12, 2018 | 30.64 | 30.87 | 28.46 | 29.39 | 2,048,191 | -0.86(-2.85%) |
Oct 11, 2018 | 31.04 | 31.28 | 30.06 | 30.25 | 1,673,565 | -0.84(-2.70%) |
Oct 10, 2018 | 31.31 | 31.95 | 31.09 | 31.09 | 1,285,878 | -0.16(-0.52%) |
Oct 09, 2018 | 31.59 | 31.63 | 31.18 | 31.25 | 819,434 | -0.36(-1.14%) |
Oct 08, 2018 | 31.26 | 31.79 | 31.03 | 31.61 | 666,444 | +0.29(+0.94%) |
Oct 05, 2018 | 31.63 | 31.88 | 31.15 | 31.32 | 664,178 | -0.34(-1.06%) |
Oct 04, 2018 | 31.40 | 32.09 | 31.40 | 31.66 | 1,240,056 | +0.15(+0.47%) |
Oct 03, 2018 | 31.20 | 31.79 | 30.96 | 31.51 | 1,336,048 | +0.61(+1.96%) |
Oct 02, 2018 | 30.51 | 31.03 | 30.32 | 30.90 | 1,293,411 | +0.24(+0.77%) |
Oct 01, 2018 | 31.14 | 31.36 | 30.52 | 30.67 | 1,057,279 | -0.37(-1.19%) |
Sep 28, 2018 | 31.03 | 31.26 | 30.87 | 31.03 | 1,712,185 | -0.25(-0.78%) |
Sep 27, 2018 | 31.51 | 31.96 | 31.16 | 31.28 | 1,992,940 | -0.19(-0.60%) |
Sep 26, 2018 | 32.10 | 32.10 | 31.42 | 31.47 | 1,163,838 | -0.65(-2.01%) |
Sep 25, 2018 | 32.34 | 32.34 | 31.90 | 32.11 | 843,307 | -0.05(-0.15%) |
Sep 24, 2018 | 33.11 | 33.11 | 31.90 | 32.16 | 1,030,286 | -0.69(-2.11%) |
Sep 21, 2018 | 33.00 | 33.10 | 32.68 | 32.86 | 2,607,787 | -0.12(-0.37%) |
Sep 20, 2018 | 32.33 | 33.12 | 32.33 | 32.98 | 1,741,644 | +0.76(+2.36%) |
Sep 19, 2018 | 31.35 | 32.34 | 31.35 | 32.22 | 1,415,465 | +0.90(+2.87%) |
Sep 18, 2018 | 31.75 | 31.85 | 31.16 | 31.32 | 1,370,441 | -0.45(-1.42%) |
Sep 17, 2018 | 32.11 | 32.11 | 31.59 | 31.77 | 948,570 | -0.10(-0.31%) |
Sep 14, 2018 | 31.72 | 32.07 | 31.54 | 31.87 | 1,366,030 | +0.24(+0.75%) |
Sep 13, 2018 | 32.34 | 32.40 | 31.51 | 31.63 | 1,073,696 | -0.61(-1.90%) |
Sep 12, 2018 | 32.42 | 32.63 | 31.78 | 32.24 | 1,312,700 | -0.20(-0.63%) |
Sep 11, 2018 | 32.50 | 32.83 | 32.38 | 32.45 | 1,095,116 | -0.02(-0.08%) |
Sep 10, 2018 | 32.87 | 32.91 | 32.24 | 32.47 | 929,310 | -0.34(-1.02%) |
Sep 07, 2018 | 32.88 | 33.10 | 32.57 | 32.81 | 669,071 | -0.07(-0.20%) |
Sep 06, 2018 | 33.13 | 33.36 | 32.77 | 32.87 | 963,508 | -0.24(-0.72%) |
Sep 05, 2018 | 33.01 | 33.38 | 32.99 | 33.11 | 761,048 | -0.04(-0.12%) |
Sep 04, 2018 | 32.90 | 33.32 | 32.87 | 33.15 | 692,663 | +0.07(+0.22%) |
Aug 31, 2018 | 33.08 | 33.08 | 33.08 | 0 | +0.17(+0.52%) | |
Aug 30, 2018 | 33.09 | 33.23 | 32.76 | 32.91 | 1,036,518 | -0.44(-1.32%) |
Aug 29, 2018 | 33.07 | 33.38 | 32.50 | 33.35 | 1,629,345 | +0.34(+1.02%) |
Aug 28, 2018 | 33.39 | 33.55 | 32.88 | 33.01 | 768,678 | -0.24(-0.71%) |
Aug 27, 2018 | 33.29 | 33.66 | 33.12 | 33.25 | 1,016,452 | +0.10(+0.30%) |
Aug 24, 2018 | 33.36 | 33.60 | 33.09 | 33.15 | 582,593 | -0.20(-0.59%) |
Aug 23, 2018 | 33.41 | 33.60 | 33.05 | 33.35 | 627,002 | -0.18(-0.54%) |
Aug 22, 2018 | 33.64 | 33.85 | 33.45 | 33.53 | 474,565 | -0.31(-0.92%) |
Aug 21, 2018 | 33.61 | 34.12 | 33.52 | 33.84 | 963,265 | +0.38(+1.12%) |
Aug 20, 2018 | 33.28 | 33.55 | 33.00 | 33.46 | 632,173 | +0.11(+0.34%) |
Aug 17, 2018 | 32.94 | 33.40 | 32.82 | 33.35 | 933,519 | +0.38(+1.14%) |
Aug 16, 2018 | 32.33 | 33.29 | 31.97 | 32.97 | 835,984 | +0.64(+1.97%) |
Aug 15, 2018 | 32.48 | 32.67 | 31.93 | 32.33 | 1,105,990 | -0.36(-1.10%) |
Aug 14, 2018 | 32.51 | 32.95 | 32.42 | 32.69 | 1,225,509 | +0.29(+0.88%) |
Aug 13, 2018 | 31.48 | 33.07 | 31.42 | 32.41 | 2,076,048 | -0.86(-2.58%) |
Aug 10, 2018 | 32.97 | 33.72 | 32.65 | 33.27 | 773,529 | -0.06(-0.17%) |
Aug 09, 2018 | 33.45 | 33.77 | 33.15 | 33.32 | 594,604 | -0.12(-0.37%) |
Aug 08, 2018 | 33.38 | 33.61 | 33.26 | 33.45 | 621,722 | +0.02(+0.07%) |
Aug 07, 2018 | 33.45 | 33.81 | 33.37 | 33.42 | 612,694 | +0.10(+0.29%) |
Aug 06, 2018 | 33.32 | 33.36 | 32.95 | 33.32 | 608,359 | +0.08(+0.25%) |
Aug 03, 2018 | 33.90 | 33.97 | 33.05 | 33.24 | 750,411 | -0.66(-1.95%) |
Aug 02, 2018 | 33.59 | 34.12 | 33.38 | 33.90 | 1,118,453 | +0.23(+0.68%) |