Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 24.58 | 24.58 | 23.20 | 23.26 | 400,652 | -1.10(-4.52%) |
Oct 30, 2018 | 23.66 | 24.41 | 23.54 | 24.36 | 389,814 | +0.75(+3.18%) |
Oct 29, 2018 | 23.89 | 24.26 | 23.23 | 23.61 | 568,115 | -0.05(-0.21%) |
Oct 26, 2018 | 23.14 | 23.75 | 22.53 | 23.66 | 551,100 | +0.26(+1.11%) |
Oct 25, 2018 | 22.50 | 23.51 | 22.16 | 23.40 | 744,983 | +1.48(+6.75%) |
Oct 24, 2018 | 21.77 | 22.57 | 21.63 | 21.92 | 399,442 | +0.21(+0.97%) |
Oct 23, 2018 | 21.54 | 21.94 | 21.16 | 21.71 | 351,880 | -0.02(-0.09%) |
Oct 22, 2018 | 21.54 | 21.90 | 21.33 | 21.73 | 361,167 | +0.38(+1.78%) |
Oct 19, 2018 | 22.12 | 22.12 | 21.30 | 21.35 | 318,700 | -0.71(-3.22%) |
Oct 18, 2018 | 22.55 | 22.67 | 21.87 | 22.06 | 332,820 | -0.54(-2.39%) |
Oct 17, 2018 | 22.94 | 23.18 | 22.23 | 22.60 | 311,337 | -0.34(-1.48%) |
Oct 16, 2018 | 23.20 | 23.20 | 22.71 | 22.94 | 312,057 | -0.18(-0.78%) |
Oct 15, 2018 | 22.84 | 23.45 | 22.84 | 23.12 | 403,836 | +0.34(+1.49%) |
Oct 12, 2018 | 22.45 | 22.89 | 22.19 | 22.78 | 765,300 | +0.47(+2.11%) |
Oct 11, 2018 | 23.06 | 23.64 | 21.54 | 22.31 | 708,834 | -1.56(-6.54%) |
Oct 10, 2018 | 24.78 | 24.78 | 23.82 | 23.87 | 361,093 | -0.88(-3.56%) |
Oct 09, 2018 | 24.39 | 24.87 | 24.32 | 24.75 | 242,041 | +0.28(+1.14%) |
Oct 08, 2018 | 24.86 | 24.91 | 24.04 | 24.47 | 386,579 | -0.43(-1.73%) |
Oct 05, 2018 | 25.36 | 25.51 | 24.54 | 24.90 | 262,100 | -0.50(-1.97%) |
Oct 04, 2018 | 25.44 | 25.44 | 25.03 | 25.40 | 322,162 | -0.03(-0.12%) |
Oct 03, 2018 | 25.14 | 25.64 | 24.99 | 25.43 | 225,421 | +0.33(+1.31%) |
Oct 02, 2018 | 26.83 | 26.83 | 24.95 | 25.10 | 334,361 | -1.73(-6.45%) |
Oct 01, 2018 | 26.40 | 26.94 | 26.26 | 26.83 | 487,968 | +0.48(+1.82%) |
Sep 28, 2018 | 26.55 | 27.15 | 26.25 | 26.35 | 496,000 | -0.20(-0.75%) |
Sep 27, 2018 | 27.10 | 27.15 | 26.15 | 26.55 | 416,817 | -0.50(-1.85%) |
Sep 26, 2018 | 26.95 | 27.25 | 26.67 | 27.05 | 389,727 | +0.05(+0.19%) |
Sep 25, 2018 | 27.80 | 27.90 | 26.88 | 27.00 | 448,501 | -0.60(-2.17%) |
Sep 24, 2018 | 28.10 | 28.55 | 27.30 | 27.60 | 253,675 | -0.50(-1.78%) |
Sep 21, 2018 | 28.75 | 29.20 | 28.10 | 28.10 | 819,200 | -0.50(-1.75%) |
Sep 20, 2018 | 27.70 | 28.65 | 27.50 | 28.60 | 424,508 | +0.95(+3.44%) |
Sep 19, 2018 | 27.85 | 28.10 | 27.55 | 27.65 | 206,086 | -0.20(-0.72%) |
Sep 18, 2018 | 28.10 | 28.65 | 27.80 | 27.85 | 190,817 | -0.25(-0.89%) |
Sep 17, 2018 | 28.30 | 28.40 | 27.65 | 28.10 | 242,444 | -0.20(-0.71%) |
Sep 14, 2018 | 28.00 | 28.35 | 27.60 | 28.30 | 389,400 | +0.35(+1.25%) |
Sep 13, 2018 | 28.50 | 28.53 | 27.40 | 27.95 | 438,324 | -0.35(-1.24%) |
Sep 12, 2018 | 28.90 | 29.30 | 27.95 | 28.30 | 408,189 | -0.65(-2.25%) |
Sep 11, 2018 | 29.35 | 29.45 | 28.65 | 28.95 | 447,370 | -0.45(-1.53%) |
Sep 10, 2018 | 29.70 | 29.80 | 28.50 | 29.40 | 465,361 | +0.20(+0.68%) |
Sep 07, 2018 | 28.60 | 30.56 | 27.55 | 29.20 | 1,039,200 | +0.05(+0.17%) |
Sep 06, 2018 | 30.10 | 31.00 | 29.15 | 29.15 | 798,848 | -0.95(-3.16%) |
Sep 05, 2018 | 31.30 | 31.30 | 29.85 | 30.10 | 731,041 | -1.15(-3.68%) |
Sep 04, 2018 | 31.90 | 32.70 | 30.80 | 31.25 | 661,942 | +0.10(+0.32%) |
Aug 31, 2018 | 31.15 | 31.15 | 31.15 | 0 | +1.30(+4.36%) | |
Aug 30, 2018 | 29.80 | 30.35 | 29.70 | 29.85 | 256,887 | -0.10(-0.33%) |
Aug 29, 2018 | 29.85 | 30.05 | 29.25 | 29.95 | 222,715 | +0.00(+0.00%) |
Aug 28, 2018 | 29.55 | 30.10 | 29.45 | 29.95 | 481,388 | +0.55(+1.87%) |
Aug 27, 2018 | 30.00 | 30.00 | 29.00 | 29.40 | 335,655 | -0.35(-1.18%) |
Aug 24, 2018 | 30.00 | 30.15 | 29.03 | 29.75 | 555,300 | -0.25(-0.83%) |
Aug 23, 2018 | 30.00 | 30.10 | 29.35 | 30.00 | 529,353 | +0.10(+0.33%) |
Aug 22, 2018 | 31.80 | 31.80 | 29.74 | 29.90 | 496,372 | +0.00(+0.00%) |
Aug 21, 2018 | 29.70 | 30.05 | 29.10 | 29.90 | 262,810 | +0.40(+1.36%) |
Aug 20, 2018 | 29.15 | 29.65 | 28.95 | 29.50 | 276,345 | +0.35(+1.20%) |
Aug 17, 2018 | 28.60 | 29.15 | 28.40 | 29.15 | 389,400 | +0.45(+1.57%) |
Aug 16, 2018 | 28.40 | 29.05 | 28.00 | 28.70 | 350,842 | +0.30(+1.06%) |
Aug 15, 2018 | 29.25 | 29.25 | 27.95 | 28.40 | 446,858 | -0.90(-3.07%) |
Aug 14, 2018 | 28.65 | 29.55 | 27.85 | 29.30 | 819,862 | +0.70(+2.45%) |
Aug 13, 2018 | 27.90 | 29.35 | 27.90 | 28.60 | 629,205 | +0.55(+1.96%) |
Aug 10, 2018 | 27.00 | 28.85 | 26.85 | 28.05 | 671,600 | +0.95(+3.51%) |
Aug 09, 2018 | 26.50 | 27.45 | 26.15 | 27.10 | 1,058,623 | +1.80(+7.11%) |
Aug 08, 2018 | 24.90 | 25.40 | 24.70 | 25.30 | 379,162 | +0.45(+1.81%) |
Aug 07, 2018 | 24.90 | 25.20 | 24.52 | 24.85 | 426,554 | +0.15(+0.61%) |
Aug 06, 2018 | 23.35 | 24.80 | 23.30 | 24.70 | 525,416 | +1.20(+5.11%) |
Aug 03, 2018 | 23.35 | 23.75 | 23.20 | 23.50 | 313,700 | +0.15(+0.64%) |
Aug 02, 2018 | 22.35 | 23.45 | 22.35 | 23.35 | 350,886 | +0.85(+3.78%) |