Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 25.36 | 25.97 | 24.91 | 25.76 | 1,051,338 | +0.76(+3.03%) |
Oct 30, 2018 | 23.83 | 25.21 | 23.56 | 25.00 | 679,170 | +1.11(+4.66%) |
Oct 29, 2018 | 24.88 | 25.50 | 23.56 | 23.89 | 694,958 | -0.41(-1.69%) |
Oct 26, 2018 | 24.58 | 24.88 | 23.82 | 24.30 | 887,134 | -0.65(-2.62%) |
Oct 25, 2018 | 25.41 | 26.51 | 24.79 | 24.95 | 962,823 | -0.21(-0.82%) |
Oct 24, 2018 | 25.79 | 26.40 | 25.14 | 25.16 | 723,788 | -0.63(-2.43%) |
Oct 23, 2018 | 25.50 | 26.28 | 25.07 | 25.79 | 811,459 | -0.38(-1.46%) |
Oct 22, 2018 | 26.50 | 26.62 | 25.66 | 26.17 | 844,598 | -0.24(-0.92%) |
Oct 19, 2018 | 27.36 | 27.87 | 25.73 | 26.41 | 1,538,977 | -0.80(-2.95%) |
Oct 18, 2018 | 29.80 | 29.89 | 26.94 | 27.21 | 2,600,948 | -3.81(-12.29%) |
Oct 17, 2018 | 34.03 | 34.91 | 29.72 | 31.03 | 3,825,010 | +1.36(+4.57%) |
Oct 16, 2018 | 30.25 | 30.26 | 28.88 | 29.67 | 1,039,244 | +0.05(+0.16%) |
Oct 15, 2018 | 29.18 | 30.00 | 29.08 | 29.63 | 835,897 | +0.43(+1.47%) |
Oct 12, 2018 | 29.13 | 29.80 | 28.64 | 29.20 | 857,709 | +0.64(+2.23%) |
Oct 11, 2018 | 28.10 | 28.99 | 27.78 | 28.56 | 1,132,215 | +0.31(+1.09%) |
Oct 10, 2018 | 28.53 | 28.89 | 28.19 | 28.25 | 605,162 | -0.28(-0.98%) |
Oct 09, 2018 | 29.93 | 30.05 | 28.43 | 28.53 | 714,347 | -1.52(-5.07%) |
Oct 08, 2018 | 30.15 | 30.43 | 29.73 | 30.06 | 469,162 | -0.16(-0.53%) |
Oct 05, 2018 | 30.49 | 30.65 | 29.97 | 30.21 | 384,985 | -0.26(-0.86%) |
Oct 04, 2018 | 30.43 | 31.57 | 30.02 | 30.48 | 807,930 | -0.03(-0.09%) |
Oct 03, 2018 | 29.94 | 30.51 | 29.78 | 30.50 | 704,216 | +0.86(+2.90%) |
Oct 02, 2018 | 29.73 | 30.43 | 29.58 | 29.64 | 548,362 | -0.21(-0.72%) |
Oct 01, 2018 | 31.26 | 31.26 | 29.62 | 29.86 | 938,991 | -1.12(-3.62%) |
Sep 28, 2018 | 32.38 | 32.66 | 30.75 | 30.98 | 950,478 | -1.59(-4.88%) |
Sep 27, 2018 | 33.46 | 33.55 | 32.52 | 32.57 | 454,545 | -0.89(-2.65%) |
Sep 26, 2018 | 32.34 | 33.64 | 32.34 | 33.46 | 661,855 | +1.12(+3.47%) |
Sep 25, 2018 | 33.04 | 33.06 | 32.27 | 32.34 | 452,938 | -0.70(-2.12%) |
Sep 24, 2018 | 33.64 | 33.88 | 32.62 | 33.04 | 493,903 | -1.03(-3.02%) |
Sep 21, 2018 | 34.07 | 34.30 | 33.69 | 34.07 | 1,097,068 | -0.05(-0.14%) |
Sep 20, 2018 | 34.25 | 34.25 | 32.38 | 34.11 | 1,184,611 | -0.75(-2.14%) |
Sep 19, 2018 | 33.88 | 35.42 | 33.64 | 34.86 | 685,156 | +1.07(+3.18%) |
Sep 18, 2018 | 34.44 | 35.05 | 33.36 | 33.79 | 709,202 | -0.33(-0.96%) |
Sep 17, 2018 | 34.77 | 34.77 | 33.97 | 34.11 | 593,782 | -0.75(-2.14%) |
Sep 14, 2018 | 34.11 | 35.09 | 33.69 | 34.86 | 662,649 | +0.65(+1.91%) |
Sep 13, 2018 | 34.53 | 35.00 | 34.07 | 34.21 | 328,794 | -0.19(-0.54%) |
Sep 12, 2018 | 35.14 | 35.89 | 34.16 | 34.39 | 386,020 | -0.75(-2.13%) |
Sep 11, 2018 | 36.45 | 36.45 | 34.86 | 35.14 | 395,187 | -1.45(-3.96%) |
Sep 10, 2018 | 35.33 | 36.82 | 35.33 | 36.59 | 749,922 | +1.40(+3.97%) |
Sep 07, 2018 | 33.98 | 35.61 | 33.98 | 35.19 | 702,316 | +1.07(+3.14%) |
Sep 06, 2018 | 34.58 | 34.98 | 33.84 | 34.12 | 438,894 | -0.56(-1.61%) |
Sep 05, 2018 | 33.79 | 35.00 | 33.42 | 34.68 | 444,181 | +0.89(+2.62%) |
Sep 04, 2018 | 34.49 | 34.58 | 33.61 | 33.79 | 356,823 | -0.65(-1.89%) |
Aug 31, 2018 | 34.44 | 34.44 | 34.44 | 0 | +0.09(+0.27%) | |
Aug 30, 2018 | 35.38 | 35.47 | 34.17 | 34.35 | 384,497 | -1.12(-3.15%) |
Aug 29, 2018 | 35.98 | 36.12 | 35.38 | 35.47 | 246,391 | -0.51(-1.42%) |
Aug 28, 2018 | 35.89 | 36.50 | 35.80 | 35.98 | 228,110 | +0.14(+0.39%) |
Aug 27, 2018 | 34.91 | 36.45 | 34.72 | 35.84 | 673,219 | +1.07(+3.08%) |
Aug 24, 2018 | 34.49 | 35.14 | 34.37 | 34.77 | 184,724 | +0.33(+0.95%) |
Aug 23, 2018 | 34.86 | 35.10 | 33.94 | 34.44 | 257,875 | -0.51(-1.47%) |
Aug 22, 2018 | 34.86 | 35.33 | 34.54 | 34.96 | 325,905 | -0.05(-0.13%) |
Aug 21, 2018 | 34.58 | 35.10 | 34.44 | 35.00 | 535,280 | +0.51(+1.49%) |
Aug 20, 2018 | 34.82 | 35.47 | 34.30 | 34.49 | 445,028 | -0.33(-0.94%) |
Aug 17, 2018 | 35.89 | 35.89 | 34.07 | 34.82 | 566,938 | -1.44(-3.98%) |
Aug 16, 2018 | 35.75 | 36.40 | 35.66 | 36.26 | 324,402 | +0.84(+2.37%) |
Aug 15, 2018 | 35.75 | 35.98 | 34.86 | 35.42 | 289,926 | -0.61(-1.68%) |
Aug 14, 2018 | 35.61 | 36.59 | 35.33 | 36.03 | 299,256 | +0.65(+1.84%) |
Aug 13, 2018 | 36.12 | 36.50 | 34.68 | 35.38 | 600,399 | -0.75(-2.06%) |
Aug 10, 2018 | 36.54 | 36.54 | 35.84 | 36.12 | 353,250 | -0.65(-1.77%) |
Aug 09, 2018 | 37.24 | 37.57 | 36.73 | 36.78 | 244,409 | -0.47(-1.25%) |
Aug 08, 2018 | 37.24 | 37.45 | 36.68 | 37.24 | 294,237 | +0.00(+0.00%) |
Aug 07, 2018 | 37.33 | 37.61 | 36.87 | 37.24 | 400,325 | -0.14(-0.37%) |
Aug 06, 2018 | 37.43 | 37.99 | 36.64 | 37.38 | 478,460 | -0.28(-0.74%) |
Aug 03, 2018 | 36.36 | 38.08 | 36.36 | 37.66 | 601,479 | +1.35(+3.72%) |
Aug 02, 2018 | 35.05 | 36.78 | 35.05 | 36.31 | 579,521 | +1.17(+3.32%) |