Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 33.15 | 34.91 | 32.90 | 34.36 | 294,427 | +1.43(+4.34%) |
Oct 30, 2018 | 33.84 | 34.19 | 32.52 | 32.93 | 309,393 | -1.13(-3.32%) |
Oct 29, 2018 | 32.55 | 35.07 | 32.55 | 34.06 | 575,277 | +1.72(+5.32%) |
Oct 26, 2018 | 29.78 | 34.33 | 28.40 | 32.34 | 1,150,200 | +3.96(+13.95%) |
Oct 25, 2018 | 28.84 | 29.02 | 27.20 | 28.38 | 222,747 | -0.20(-0.70%) |
Oct 24, 2018 | 29.84 | 29.84 | 28.56 | 28.58 | 171,391 | -1.35(-4.51%) |
Oct 23, 2018 | 29.75 | 30.15 | 28.31 | 29.93 | 297,413 | -0.33(-1.09%) |
Oct 22, 2018 | 30.59 | 31.49 | 29.96 | 30.26 | 179,200 | -0.28(-0.92%) |
Oct 19, 2018 | 30.64 | 31.07 | 30.27 | 30.54 | 268,600 | -0.18(-0.59%) |
Oct 18, 2018 | 30.34 | 31.09 | 27.52 | 30.72 | 132,220 | +0.37(+1.22%) |
Oct 17, 2018 | 29.77 | 30.81 | 29.20 | 30.35 | 258,308 | +0.57(+1.91%) |
Oct 16, 2018 | 28.25 | 29.83 | 27.62 | 29.78 | 135,599 | +1.67(+5.94%) |
Oct 15, 2018 | 27.99 | 28.31 | 27.17 | 28.11 | 89,114 | +0.12(+0.43%) |
Oct 12, 2018 | 28.26 | 28.81 | 27.15 | 27.99 | 119,200 | +0.27(+0.97%) |
Oct 11, 2018 | 28.38 | 29.19 | 27.50 | 27.72 | 185,635 | -0.82(-2.87%) |
Oct 10, 2018 | 30.87 | 31.00 | 28.33 | 28.54 | 237,577 | -2.27(-7.37%) |
Oct 09, 2018 | 29.82 | 31.22 | 29.82 | 30.81 | 133,106 | +0.99(+3.32%) |
Oct 08, 2018 | 30.99 | 32.14 | 29.49 | 29.82 | 236,396 | -0.49(-1.62%) |
Oct 05, 2018 | 29.44 | 30.93 | 28.93 | 30.31 | 504,800 | +0.87(+2.96%) |
Oct 04, 2018 | 28.35 | 29.53 | 27.69 | 29.44 | 136,016 | +1.08(+3.81%) |
Oct 03, 2018 | 27.88 | 28.52 | 27.37 | 28.36 | 195,655 | +0.61(+2.20%) |
Oct 02, 2018 | 28.88 | 28.98 | 27.53 | 27.75 | 121,622 | -1.06(-3.68%) |
Oct 01, 2018 | 28.32 | 29.06 | 28.28 | 28.81 | 184,953 | +0.55(+1.95%) |
Sep 28, 2018 | 28.26 | 28.46 | 27.90 | 28.26 | 90,600 | +0.00(+0.00%) |
Sep 27, 2018 | 27.91 | 28.50 | 27.68 | 28.26 | 218,778 | +0.33(+1.18%) |
Sep 26, 2018 | 28.35 | 28.80 | 27.71 | 27.93 | 189,344 | -0.34(-1.20%) |
Sep 25, 2018 | 27.92 | 29.25 | 27.92 | 28.27 | 132,983 | +0.36(+1.29%) |
Sep 24, 2018 | 27.63 | 28.27 | 27.11 | 27.91 | 91,272 | +0.29(+1.05%) |
Sep 21, 2018 | 27.49 | 28.16 | 26.96 | 27.62 | 247,300 | +0.27(+0.99%) |
Sep 20, 2018 | 28.11 | 28.45 | 26.86 | 27.35 | 119,299 | -0.64(-2.29%) |
Sep 19, 2018 | 28.66 | 28.66 | 27.42 | 27.99 | 111,826 | -0.61(-2.13%) |
Sep 18, 2018 | 28.25 | 28.93 | 27.68 | 28.60 | 103,699 | +0.40(+1.42%) |
Sep 17, 2018 | 28.73 | 29.02 | 27.71 | 28.20 | 178,524 | -0.51(-1.78%) |
Sep 14, 2018 | 26.82 | 28.72 | 26.46 | 28.71 | 475,000 | +1.88(+7.01%) |
Sep 13, 2018 | 27.14 | 27.73 | 26.67 | 26.83 | 123,629 | -0.27(-1.00%) |
Sep 12, 2018 | 27.44 | 27.83 | 26.95 | 27.10 | 113,012 | -0.49(-1.78%) |
Sep 11, 2018 | 27.12 | 27.70 | 26.82 | 27.59 | 75,402 | +0.36(+1.32%) |
Sep 10, 2018 | 28.02 | 28.02 | 26.62 | 27.23 | 135,045 | -0.68(-2.44%) |
Sep 07, 2018 | 26.18 | 28.36 | 26.18 | 27.91 | 201,900 | +1.72(+6.57%) |
Sep 06, 2018 | 26.64 | 26.88 | 25.98 | 26.19 | 130,071 | -0.48(-1.80%) |
Sep 05, 2018 | 28.12 | 28.67 | 26.64 | 26.67 | 101,357 | -1.53(-5.43%) |
Sep 04, 2018 | 29.19 | 29.19 | 27.75 | 28.20 | 141,908 | -0.99(-3.39%) |
Aug 31, 2018 | 29.19 | 29.19 | 29.19 | 0 | -0.20(-0.68%) | |
Aug 30, 2018 | 29.41 | 29.77 | 29.09 | 29.39 | 87,194 | +0.05(+0.17%) |
Aug 29, 2018 | 30.25 | 30.25 | 29.31 | 29.34 | 107,971 | -0.98(-3.23%) |
Aug 28, 2018 | 29.56 | 30.40 | 29.37 | 30.32 | 238,495 | +0.89(+3.02%) |
Aug 27, 2018 | 30.05 | 30.05 | 29.29 | 29.43 | 192,613 | -0.50(-1.67%) |
Aug 24, 2018 | 29.68 | 30.15 | 29.03 | 29.93 | 57,400 | +0.39(+1.32%) |
Aug 23, 2018 | 29.71 | 29.95 | 28.78 | 29.54 | 122,774 | -0.17(-0.57%) |
Aug 22, 2018 | 30.20 | 31.29 | 29.48 | 29.71 | 62,433 | -0.40(-1.33%) |
Aug 21, 2018 | 29.54 | 30.29 | 29.24 | 30.11 | 197,788 | +0.49(+1.65%) |
Aug 20, 2018 | 29.96 | 30.50 | 29.57 | 29.62 | 97,498 | -0.41(-1.37%) |
Aug 17, 2018 | 31.09 | 31.09 | 29.89 | 30.03 | 187,200 | -0.97(-3.13%) |
Aug 16, 2018 | 29.75 | 32.96 | 29.37 | 31.00 | 805,754 | +1.96(+6.75%) |
Aug 15, 2018 | 28.13 | 29.55 | 28.11 | 29.04 | 244,348 | +1.00(+3.57%) |
Aug 14, 2018 | 27.45 | 28.38 | 27.45 | 28.04 | 325,033 | +0.34(+1.23%) |
Aug 13, 2018 | 25.40 | 27.79 | 25.40 | 27.70 | 285,575 | +2.39(+9.44%) |
Aug 10, 2018 | 24.60 | 25.38 | 24.60 | 25.31 | 103,900 | +0.62(+2.51%) |
Aug 09, 2018 | 24.92 | 25.11 | 24.59 | 24.69 | 55,128 | -0.15(-0.60%) |
Aug 08, 2018 | 24.93 | 25.14 | 24.70 | 24.84 | 134,891 | +0.04(+0.16%) |
Aug 07, 2018 | 25.19 | 25.19 | 24.66 | 24.80 | 76,350 | -0.27(-1.08%) |
Aug 06, 2018 | 25.77 | 25.86 | 24.91 | 25.07 | 119,942 | -0.69(-2.68%) |
Aug 03, 2018 | 25.74 | 25.92 | 25.42 | 25.76 | 95,100 | -0.19(-0.73%) |
Aug 02, 2018 | 25.49 | 26.33 | 25.45 | 25.95 | 202,451 | +0.01(+0.04%) |