Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 20.50 | 22.94 | 20.08 | 22.58 | 46,325 | +2.29(+11.29%) |
Oct 30, 2018 | 21.42 | 21.42 | 20.01 | 20.29 | 16,465 | -1.17(-5.45%) |
Oct 29, 2018 | 22.81 | 22.81 | 20.79 | 21.46 | 50,452 | -1.01(-4.49%) |
Oct 26, 2018 | 22.57 | 22.58 | 21.75 | 22.47 | 68,600 | -0.33(-1.45%) |
Oct 25, 2018 | 22.77 | 23.70 | 22.11 | 22.80 | 33,312 | +0.16(+0.71%) |
Oct 24, 2018 | 23.11 | 23.81 | 22.25 | 22.64 | 22,480 | -0.55(-2.37%) |
Oct 23, 2018 | 23.41 | 24.00 | 23.05 | 23.19 | 8,988 | -0.57(-2.40%) |
Oct 22, 2018 | 25.26 | 25.26 | 23.43 | 23.76 | 7,542 | -1.54(-6.09%) |
Oct 19, 2018 | 23.89 | 27.47 | 23.89 | 25.30 | 21,400 | +1.66(+7.02%) |
Oct 18, 2018 | 23.86 | 24.55 | 23.37 | 23.64 | 19,973 | -0.34(-1.42%) |
Oct 17, 2018 | 25.32 | 25.86 | 23.92 | 23.98 | 68,105 | -1.32(-5.22%) |
Oct 16, 2018 | 25.68 | 28.50 | 24.83 | 25.30 | 21,968 | +0.05(+0.20%) |
Oct 15, 2018 | 24.77 | 26.58 | 23.89 | 25.25 | 13,752 | +0.41(+1.65%) |
Oct 12, 2018 | 25.42 | 25.59 | 24.51 | 24.84 | 9,800 | -0.39(-1.55%) |
Oct 11, 2018 | 27.13 | 27.13 | 23.89 | 25.23 | 40,008 | -1.88(-6.93%) |
Oct 10, 2018 | 28.27 | 28.97 | 27.11 | 27.11 | 13,234 | -1.04(-3.69%) |
Oct 09, 2018 | 28.10 | 29.11 | 27.30 | 28.15 | 28,646 | -0.22(-0.78%) |
Oct 08, 2018 | 28.29 | 29.07 | 27.34 | 28.37 | 20,226 | +0.14(+0.50%) |
Oct 05, 2018 | 28.37 | 29.97 | 27.20 | 28.23 | 8,400 | -0.05(-0.18%) |
Oct 04, 2018 | 27.81 | 29.51 | 27.50 | 28.28 | 13,492 | +0.38(+1.36%) |
Oct 03, 2018 | 29.26 | 29.50 | 27.10 | 27.90 | 34,394 | -1.20(-4.12%) |
Oct 02, 2018 | 30.10 | 30.10 | 29.05 | 29.10 | 12,465 | -1.12(-3.71%) |
Oct 01, 2018 | 31.19 | 31.19 | 30.00 | 30.22 | 21,562 | -0.62(-2.01%) |
Sep 28, 2018 | 29.30 | 30.93 | 29.30 | 30.84 | 16,200 | +1.63(+5.58%) |
Sep 27, 2018 | 29.78 | 30.89 | 29.20 | 29.21 | 59,655 | -0.59(-1.98%) |
Sep 26, 2018 | 30.69 | 30.99 | 29.52 | 29.80 | 9,124 | -0.77(-2.52%) |
Sep 25, 2018 | 30.06 | 31.35 | 30.06 | 30.57 | 87,714 | +0.58(+1.93%) |
Sep 24, 2018 | 30.70 | 30.95 | 29.70 | 29.99 | 71,130 | -0.95(-3.07%) |
Sep 21, 2018 | 31.18 | 31.99 | 30.50 | 30.94 | 110,900 | +0.06(+0.19%) |
Sep 20, 2018 | 30.85 | 31.00 | 30.01 | 30.88 | 103,959 | +0.20(+0.65%) |
Sep 19, 2018 | 30.31 | 31.00 | 29.70 | 30.68 | 67,283 | +0.04(+0.11%) |
Sep 18, 2018 | 30.93 | 31.12 | 29.51 | 30.64 | 26,728 | -0.21(-0.66%) |
Sep 17, 2018 | 31.42 | 32.00 | 30.34 | 30.85 | 70,487 | -0.46(-1.47%) |
Sep 14, 2018 | 31.78 | 32.75 | 30.56 | 31.31 | 47,600 | -0.44(-1.39%) |
Sep 13, 2018 | 30.39 | 32.00 | 29.91 | 31.75 | 53,605 | +1.64(+5.45%) |
Sep 12, 2018 | 29.97 | 30.62 | 29.29 | 30.11 | 24,124 | +0.07(+0.23%) |
Sep 11, 2018 | 30.46 | 30.97 | 29.00 | 30.04 | 57,469 | -0.46(-1.51%) |
Sep 10, 2018 | 30.15 | 31.30 | 29.50 | 30.50 | 75,680 | +0.34(+1.13%) |
Sep 07, 2018 | 31.00 | 31.52 | 29.44 | 30.16 | 41,300 | -0.93(-2.99%) |
Sep 06, 2018 | 31.66 | 32.00 | 30.61 | 31.09 | 17,648 | -0.32(-1.02%) |
Sep 05, 2018 | 31.38 | 31.76 | 30.53 | 31.41 | 49,021 | -0.24(-0.76%) |
Sep 04, 2018 | 32.29 | 32.39 | 30.50 | 31.65 | 22,934 | -0.43(-1.34%) |
Aug 31, 2018 | 32.08 | 32.08 | 32.08 | 0 | +0.87(+2.79%) | |
Aug 30, 2018 | 32.01 | 32.30 | 30.87 | 31.21 | 27,956 | -0.89(-2.77%) |
Aug 29, 2018 | 31.75 | 32.33 | 30.86 | 32.10 | 67,986 | +0.48(+1.52%) |
Aug 28, 2018 | 32.84 | 33.48 | 31.21 | 31.62 | 21,151 | -1.13(-3.45%) |
Aug 27, 2018 | 32.26 | 32.99 | 31.99 | 32.75 | 35,496 | +0.56(+1.74%) |
Aug 24, 2018 | 32.00 | 32.73 | 31.72 | 32.19 | 50,800 | +0.37(+1.16%) |
Aug 23, 2018 | 33.18 | 34.04 | 31.57 | 31.82 | 63,297 | -1.01(-3.08%) |
Aug 22, 2018 | 31.05 | 34.10 | 30.05 | 32.83 | 116,406 | +2.05(+6.66%) |
Aug 21, 2018 | 30.00 | 31.43 | 29.79 | 30.78 | 67,824 | +0.88(+2.94%) |
Aug 20, 2018 | 29.84 | 29.90 | 28.70 | 29.90 | 85,934 | +0.96(+3.32%) |
Aug 17, 2018 | 28.00 | 29.93 | 27.88 | 28.94 | 154,100 | +2.70(+10.29%) |
Aug 16, 2018 | 27.00 | 27.00 | 25.46 | 26.24 | 54,242 | -0.73(-2.71%) |
Aug 15, 2018 | 27.73 | 29.00 | 26.33 | 26.97 | 56,071 | -0.80(-2.88%) |
Aug 14, 2018 | 29.00 | 29.68 | 26.23 | 27.77 | 84,205 | -1.23(-4.24%) |
Aug 13, 2018 | 27.70 | 29.47 | 26.00 | 29.00 | 36,613 | +1.11(+3.98%) |
Aug 10, 2018 | 30.07 | 30.23 | 27.70 | 27.89 | 202,300 | -1.93(-6.47%) |
Aug 09, 2018 | 26.05 | 30.00 | 24.76 | 29.82 | 163,712 | +4.14(+16.12%) |
Aug 08, 2018 | 25.83 | 26.00 | 23.59 | 25.68 | 73,126 | -0.21(-0.81%) |
Aug 07, 2018 | 23.77 | 25.89 | 23.50 | 25.89 | 95,753 | +2.84(+12.32%) |
Aug 06, 2018 | 21.30 | 23.45 | 21.25 | 23.05 | 99,347 | +1.95(+9.24%) |
Aug 03, 2018 | 20.75 | 22.45 | 20.05 | 21.10 | 36,600 | +0.21(+1.01%) |
Aug 02, 2018 | 21.40 | 21.40 | 19.65 | 20.89 | 41,040 | -0.40(-1.88%) |