Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 29.02 | 29.77 | 29.02 | 29.59 | 409,114 | +0.87(+3.01%) |
Oct 30, 2018 | 28.40 | 28.82 | 28.38 | 28.73 | 307,726 | +0.25(+0.87%) |
Oct 29, 2018 | 29.13 | 29.43 | 28.19 | 28.48 | 491,686 | -0.20(-0.71%) |
Oct 26, 2018 | 28.19 | 28.93 | 27.83 | 28.68 | 452,669 | -0.01(-0.03%) |
Oct 25, 2018 | 28.73 | 29.14 | 28.48 | 28.69 | 372,961 | +0.18(+0.65%) |
Oct 24, 2018 | 29.70 | 29.85 | 28.49 | 28.51 | 504,859 | -1.15(-3.88%) |
Oct 23, 2018 | 29.46 | 29.91 | 29.15 | 29.66 | 619,911 | -0.23(-0.77%) |
Oct 22, 2018 | 29.70 | 30.32 | 29.64 | 29.89 | 281,839 | +0.29(+1.00%) |
Oct 19, 2018 | 29.91 | 30.17 | 29.36 | 29.59 | 359,703 | -0.27(-0.89%) |
Oct 18, 2018 | 30.36 | 30.36 | 29.59 | 29.86 | 272,982 | -0.56(-1.85%) |
Oct 17, 2018 | 30.39 | 30.64 | 29.98 | 30.42 | 309,166 | -0.01(-0.03%) |
Oct 16, 2018 | 30.08 | 30.51 | 29.66 | 30.43 | 446,875 | +0.61(+2.04%) |
Oct 15, 2018 | 29.90 | 30.05 | 29.59 | 29.82 | 355,322 | -0.14(-0.46%) |
Oct 12, 2018 | 30.45 | 30.61 | 29.63 | 29.96 | 422,911 | +0.01(+0.03%) |
Oct 11, 2018 | 30.04 | 30.66 | 29.87 | 29.95 | 577,459 | -0.20(-0.67%) |
Oct 10, 2018 | 30.85 | 31.28 | 30.08 | 30.15 | 494,039 | -0.77(-2.50%) |
Oct 09, 2018 | 30.87 | 31.55 | 30.56 | 30.93 | 526,666 | -0.11(-0.36%) |
Oct 08, 2018 | 31.26 | 31.59 | 30.76 | 31.04 | 430,432 | -0.35(-1.11%) |
Oct 05, 2018 | 32.30 | 32.53 | 31.10 | 31.39 | 504,149 | -0.86(-2.66%) |
Oct 04, 2018 | 32.23 | 32.46 | 32.02 | 32.24 | 538,774 | +0.01(+0.03%) |
Oct 03, 2018 | 31.85 | 32.29 | 31.49 | 32.24 | 614,400 | +0.52(+1.63%) |
Oct 02, 2018 | 32.33 | 32.64 | 31.60 | 31.72 | 758,491 | -1.02(-3.12%) |
Oct 01, 2018 | 32.48 | 33.32 | 32.46 | 32.74 | 935,210 | +0.25(+0.77%) |
Sep 28, 2018 | 33.16 | 34.11 | 31.97 | 32.49 | 3,578,893 | -6.68(-17.06%) |
Sep 27, 2018 | 38.63 | 39.45 | 38.56 | 39.18 | 884,955 | +0.74(+1.92%) |
Sep 26, 2018 | 39.15 | 39.43 | 38.36 | 38.44 | 399,441 | -0.66(-1.70%) |
Sep 25, 2018 | 38.88 | 39.21 | 38.60 | 39.10 | 300,255 | +0.37(+0.95%) |
Sep 24, 2018 | 38.95 | 39.02 | 38.48 | 38.74 | 256,701 | -0.14(-0.36%) |
Sep 21, 2018 | 39.18 | 39.54 | 38.87 | 38.87 | 734,067 | -0.17(-0.45%) |
Sep 20, 2018 | 38.78 | 39.13 | 38.35 | 39.05 | 245,317 | +0.41(+1.05%) |
Sep 19, 2018 | 38.79 | 38.85 | 38.34 | 38.64 | 337,141 | -0.19(-0.50%) |
Sep 18, 2018 | 38.36 | 38.97 | 38.36 | 38.84 | 255,981 | +0.49(+1.27%) |
Sep 17, 2018 | 39.17 | 39.17 | 38.29 | 38.35 | 561,022 | -0.83(-2.12%) |
Sep 14, 2018 | 38.90 | 39.36 | 38.90 | 39.18 | 294,105 | +0.29(+0.73%) |
Sep 13, 2018 | 39.46 | 39.66 | 38.74 | 38.89 | 569,495 | -0.45(-1.15%) |
Sep 12, 2018 | 38.39 | 39.47 | 38.39 | 39.34 | 726,660 | +0.90(+2.35%) |
Sep 11, 2018 | 37.97 | 38.59 | 37.96 | 38.44 | 328,526 | +0.39(+1.02%) |
Sep 10, 2018 | 37.85 | 38.35 | 37.74 | 38.05 | 318,076 | +0.30(+0.81%) |
Sep 07, 2018 | 37.24 | 37.91 | 36.92 | 37.75 | 538,577 | +0.30(+0.81%) |
Sep 06, 2018 | 36.87 | 37.72 | 36.46 | 37.45 | 337,662 | +0.52(+1.40%) |
Sep 05, 2018 | 37.78 | 37.78 | 36.79 | 36.93 | 575,149 | -0.91(-2.41%) |
Sep 04, 2018 | 37.46 | 38.05 | 37.14 | 37.84 | 614,109 | +0.16(+0.42%) |
Aug 31, 2018 | 37.69 | 37.69 | 37.69 | 0 | +0.44(+1.19%) | |
Aug 30, 2018 | 37.24 | 37.49 | 36.07 | 37.24 | 151,922 | -0.15(-0.39%) |
Aug 29, 2018 | 37.02 | 37.57 | 36.80 | 37.39 | 188,574 | +0.46(+1.24%) |
Aug 28, 2018 | 36.91 | 37.17 | 36.60 | 36.93 | 143,135 | +0.07(+0.20%) |
Aug 27, 2018 | 37.26 | 37.27 | 36.79 | 36.86 | 187,253 | -0.39(-1.06%) |
Aug 24, 2018 | 36.38 | 37.32 | 36.38 | 37.25 | 322,581 | +0.92(+2.53%) |
Aug 23, 2018 | 36.20 | 36.60 | 36.06 | 36.34 | 155,861 | +0.00(+0.00%) |
Aug 22, 2018 | 35.69 | 36.45 | 35.57 | 36.34 | 221,852 | +0.57(+1.59%) |
Aug 21, 2018 | 35.73 | 36.06 | 35.68 | 35.77 | 186,138 | +0.10(+0.28%) |
Aug 20, 2018 | 35.54 | 35.84 | 35.48 | 35.67 | 139,287 | +0.19(+0.54%) |
Aug 17, 2018 | 35.24 | 35.54 | 35.06 | 35.47 | 144,943 | +0.17(+0.47%) |
Aug 16, 2018 | 35.30 | 35.58 | 35.14 | 35.31 | 173,914 | +0.17(+0.50%) |
Aug 15, 2018 | 35.91 | 36.20 | 34.97 | 35.13 | 188,325 | -0.79(-2.20%) |
Aug 14, 2018 | 35.66 | 36.01 | 35.32 | 35.92 | 203,537 | +0.33(+0.93%) |
Aug 13, 2018 | 35.51 | 35.89 | 35.33 | 35.59 | 248,614 | +0.14(+0.39%) |
Aug 10, 2018 | 34.98 | 35.61 | 34.91 | 35.46 | 250,327 | +0.30(+0.86%) |
Aug 09, 2018 | 35.32 | 35.53 | 35.08 | 35.15 | 200,211 | -0.13(-0.36%) |
Aug 08, 2018 | 35.28 | 35.45 | 34.14 | 35.28 | 195,162 | +0.00(+0.00%) |
Aug 07, 2018 | 35.16 | 35.48 | 35.10 | 35.28 | 158,447 | +0.23(+0.65%) |
Aug 06, 2018 | 34.40 | 35.09 | 34.28 | 35.05 | 176,641 | +0.63(+1.84%) |
Aug 03, 2018 | 34.50 | 34.54 | 34.01 | 34.42 | 246,622 | -0.07(-0.21%) |
Aug 02, 2018 | 34.10 | 34.87 | 34.02 | 34.49 | 196,858 | +0.23(+0.67%) |