Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 28.97 | 29.14 | 27.17 | 27.97 | 110,725 | -0.07(-0.25%) |
Oct 30, 2018 | 25.18 | 28.09 | 23.87 | 28.04 | 162,202 | +3.47(+14.11%) |
Oct 29, 2018 | 26.87 | 27.66 | 23.74 | 24.57 | 95,526 | -1.74(-6.61%) |
Oct 26, 2018 | 24.70 | 28.16 | 24.42 | 26.31 | 165,228 | +0.03(+0.11%) |
Oct 25, 2018 | 25.54 | 26.90 | 24.69 | 26.28 | 114,423 | +1.98(+8.13%) |
Oct 24, 2018 | 27.16 | 28.30 | 24.22 | 24.31 | 219,575 | -2.35(-8.82%) |
Oct 23, 2018 | 24.72 | 27.48 | 23.94 | 26.66 | 265,732 | +1.59(+6.34%) |
Oct 22, 2018 | 26.54 | 27.05 | 24.99 | 25.07 | 87,576 | -1.63(-6.10%) |
Oct 19, 2018 | 28.41 | 29.16 | 26.33 | 26.70 | 112,784 | -2.07(-7.21%) |
Oct 18, 2018 | 29.63 | 30.17 | 28.20 | 28.77 | 64,835 | -1.95(-6.33%) |
Oct 17, 2018 | 32.24 | 32.24 | 29.38 | 30.72 | 95,833 | -2.25(-6.83%) |
Oct 16, 2018 | 31.26 | 33.09 | 30.62 | 32.97 | 42,224 | +1.90(+6.13%) |
Oct 15, 2018 | 30.62 | 31.58 | 30.46 | 31.06 | 48,940 | +0.04(+0.13%) |
Oct 12, 2018 | 32.63 | 33.21 | 30.42 | 31.02 | 66,921 | -1.01(-3.15%) |
Oct 11, 2018 | 33.20 | 34.25 | 32.03 | 32.03 | 50,504 | -1.46(-4.34%) |
Oct 10, 2018 | 34.89 | 35.92 | 33.49 | 33.49 | 43,702 | -1.77(-5.03%) |
Oct 09, 2018 | 37.88 | 38.27 | 35.20 | 35.26 | 56,638 | -2.97(-7.78%) |
Oct 08, 2018 | 36.85 | 38.43 | 36.33 | 38.23 | 39,435 | +1.14(+3.06%) |
Oct 05, 2018 | 38.31 | 38.31 | 35.04 | 37.10 | 88,182 | -0.83(-2.18%) |
Oct 04, 2018 | 39.19 | 39.19 | 36.87 | 37.93 | 63,657 | -2.11(-5.26%) |
Oct 03, 2018 | 41.48 | 42.35 | 39.66 | 40.03 | 95,513 | -1.44(-3.48%) |
Oct 02, 2018 | 40.86 | 42.67 | 40.86 | 41.47 | 119,571 | -0.07(-0.17%) |
Oct 01, 2018 | 42.46 | 43.07 | 41.36 | 41.54 | 26,647 | -0.66(-1.57%) |
Sep 28, 2018 | 42.52 | 44.25 | 41.98 | 42.21 | 39,991 | -0.95(-2.20%) |
Sep 27, 2018 | 44.60 | 44.60 | 42.86 | 43.15 | 33,378 | -1.44(-3.23%) |
Sep 26, 2018 | 46.97 | 47.75 | 44.15 | 44.59 | 86,520 | -2.01(-4.31%) |
Sep 25, 2018 | 46.45 | 47.11 | 46.42 | 46.60 | 25,728 | +0.10(+0.22%) |
Sep 24, 2018 | 47.63 | 47.68 | 46.38 | 46.50 | 26,383 | -1.87(-3.86%) |
Sep 21, 2018 | 49.34 | 49.34 | 47.00 | 48.37 | 65,332 | -0.97(-1.96%) |
Sep 20, 2018 | 51.67 | 51.67 | 48.38 | 49.33 | 64,555 | -1.13(-2.25%) |
Sep 19, 2018 | 51.43 | 52.49 | 50.47 | 50.47 | 15,319 | -0.73(-1.42%) |
Sep 18, 2018 | 50.29 | 52.19 | 50.29 | 51.19 | 22,359 | +1.16(+2.31%) |
Sep 17, 2018 | 52.42 | 52.42 | 49.96 | 50.03 | 15,325 | -2.14(-4.11%) |
Sep 14, 2018 | 51.83 | 52.32 | 49.80 | 52.18 | 97,846 | +0.89(+1.73%) |
Sep 13, 2018 | 54.03 | 54.03 | 49.32 | 51.29 | 63,826 | -1.87(-3.52%) |
Sep 12, 2018 | 52.03 | 53.31 | 51.12 | 53.16 | 22,260 | +1.57(+3.04%) |
Sep 11, 2018 | 51.17 | 53.02 | 49.26 | 51.59 | 51,180 | +1.09(+2.15%) |
Sep 10, 2018 | 49.56 | 51.25 | 49.56 | 50.51 | 22,659 | +1.06(+2.14%) |
Sep 07, 2018 | 51.83 | 51.83 | 49.02 | 49.45 | 32,514 | -2.89(-5.53%) |
Sep 06, 2018 | 53.12 | 54.55 | 51.86 | 52.34 | 26,726 | -0.78(-1.47%) |
Sep 05, 2018 | 51.45 | 53.48 | 51.45 | 53.12 | 20,508 | +1.49(+2.89%) |
Sep 04, 2018 | 50.73 | 51.98 | 50.60 | 51.63 | 12,971 | +0.40(+0.77%) |
Aug 31, 2018 | 51.24 | 51.24 | 51.24 | 0 | -0.15(-0.29%) | |
Aug 30, 2018 | 52.11 | 53.12 | 51.33 | 51.39 | 16,747 | -2.01(-3.77%) |
Aug 29, 2018 | 52.48 | 53.75 | 52.14 | 53.40 | 19,955 | +0.00(+0.00%) |
Aug 28, 2018 | 54.85 | 54.85 | 53.22 | 53.40 | 5,428 | -0.90(-1.66%) |
Aug 27, 2018 | 52.55 | 54.79 | 52.55 | 54.30 | 82,057 | +1.90(+3.62%) |
Aug 24, 2018 | 52.81 | 53.35 | 52.40 | 52.40 | 10,230 | -0.60(-1.14%) |
Aug 23, 2018 | 53.81 | 53.86 | 52.23 | 53.01 | 17,840 | -1.84(-3.36%) |
Aug 22, 2018 | 56.46 | 56.82 | 54.79 | 54.85 | 24,163 | -1.72(-3.05%) |
Aug 21, 2018 | 52.82 | 56.91 | 52.82 | 56.57 | 80,172 | +5.61(+11.00%) |
Aug 20, 2018 | 49.67 | 51.35 | 49.67 | 50.96 | 24,793 | +0.57(+1.14%) |
Aug 17, 2018 | 49.18 | 50.96 | 49.18 | 50.39 | 9,521 | +0.23(+0.45%) |
Aug 16, 2018 | 49.37 | 51.38 | 49.37 | 50.16 | 26,827 | +1.01(+2.05%) |
Aug 15, 2018 | 48.34 | 49.18 | 47.75 | 49.16 | 19,657 | -0.82(-1.64%) |
Aug 14, 2018 | 49.94 | 50.75 | 48.36 | 49.98 | 34,273 | +1.37(+2.82%) |
Aug 13, 2018 | 52.34 | 52.34 | 47.75 | 48.60 | 68,447 | -4.46(-8.41%) |
Aug 10, 2018 | 53.05 | 54.26 | 51.84 | 53.07 | 16,206 | -1.67(-3.05%) |
Aug 09, 2018 | 53.10 | 55.80 | 53.10 | 54.73 | 22,157 | +1.33(+2.50%) |
Aug 08, 2018 | 54.19 | 54.19 | 52.81 | 53.40 | 27,507 | -1.05(-1.92%) |
Aug 07, 2018 | 51.30 | 54.55 | 51.30 | 54.45 | 42,465 | +2.67(+5.15%) |
Aug 06, 2018 | 50.05 | 51.79 | 50.01 | 51.78 | 15,724 | +0.35(+0.67%) |
Aug 03, 2018 | 51.53 | 51.53 | 50.65 | 51.44 | 18,941 | +0.05(+0.11%) |
Aug 02, 2018 | 50.60 | 51.83 | 50.29 | 51.38 | 19,878 | -0.65(-1.24%) |