Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 29.67 | 29.67 | 28.70 | 29.32 | 909,681 | -0.13(-0.44%) |
Oct 30, 2018 | 28.85 | 29.47 | 28.84 | 29.45 | 864,607 | +0.58(+2.01%) |
Oct 29, 2018 | 29.00 | 29.65 | 28.47 | 28.87 | 295,232 | +0.11(+0.38%) |
Oct 26, 2018 | 29.47 | 29.47 | 28.52 | 28.76 | 518,400 | -0.95(-3.20%) |
Oct 25, 2018 | 29.87 | 30.26 | 29.45 | 29.71 | 802,398 | +0.00(+0.00%) |
Oct 24, 2018 | 30.30 | 30.53 | 29.61 | 29.71 | 811,704 | -0.60(-1.98%) |
Oct 23, 2018 | 29.45 | 30.39 | 29.11 | 30.31 | 1,673,297 | +0.70(+2.36%) |
Oct 22, 2018 | 30.03 | 30.14 | 29.43 | 29.61 | 558,669 | -0.21(-0.70%) |
Oct 19, 2018 | 29.97 | 30.09 | 29.19 | 29.82 | 538,300 | -0.04(-0.13%) |
Oct 18, 2018 | 29.85 | 30.09 | 29.73 | 29.86 | 804,804 | +0.03(+0.10%) |
Oct 17, 2018 | 29.40 | 29.89 | 29.32 | 29.83 | 695,671 | +0.43(+1.46%) |
Oct 16, 2018 | 28.71 | 29.40 | 28.37 | 29.40 | 587,721 | +0.81(+2.83%) |
Oct 15, 2018 | 28.20 | 28.74 | 28.05 | 28.59 | 430,151 | +0.26(+0.92%) |
Oct 12, 2018 | 28.90 | 28.92 | 28.07 | 28.33 | 595,900 | -0.17(-0.60%) |
Oct 11, 2018 | 29.04 | 29.27 | 28.36 | 28.50 | 856,266 | -0.67(-2.30%) |
Oct 10, 2018 | 30.08 | 30.11 | 29.03 | 29.17 | 964,851 | -1.01(-3.35%) |
Oct 09, 2018 | 30.50 | 30.64 | 30.13 | 30.18 | 710,355 | -0.24(-0.79%) |
Oct 08, 2018 | 30.10 | 30.57 | 29.94 | 30.42 | 892,581 | +0.36(+1.20%) |
Oct 05, 2018 | 30.50 | 30.86 | 29.94 | 30.06 | 790,500 | -0.44(-1.44%) |
Oct 04, 2018 | 30.98 | 31.16 | 30.47 | 30.50 | 715,736 | -0.58(-1.87%) |
Oct 03, 2018 | 31.30 | 31.62 | 30.93 | 31.08 | 625,834 | -0.32(-1.02%) |
Oct 02, 2018 | 32.00 | 32.35 | 31.20 | 31.40 | 1,691,463 | -0.64(-2.00%) |
Oct 01, 2018 | 33.30 | 33.34 | 32.04 | 32.04 | 1,237,062 | -1.26(-3.78%) |
Sep 28, 2018 | 33.30 | 33.45 | 32.85 | 33.30 | 957,600 | +0.00(+0.00%) |
Sep 27, 2018 | 33.80 | 34.00 | 33.15 | 33.30 | 670,543 | -0.50(-1.48%) |
Sep 26, 2018 | 34.05 | 34.35 | 33.60 | 33.80 | 598,955 | -0.10(-0.29%) |
Sep 25, 2018 | 34.10 | 34.20 | 33.65 | 33.90 | 1,076,684 | -0.30(-0.88%) |
Sep 24, 2018 | 33.35 | 34.27 | 33.15 | 34.20 | 1,091,965 | +0.80(+2.40%) |
Sep 21, 2018 | 33.20 | 33.90 | 32.90 | 33.40 | 2,459,200 | +0.20(+0.60%) |
Sep 20, 2018 | 32.75 | 33.40 | 32.50 | 33.20 | 566,382 | +0.55(+1.68%) |
Sep 19, 2018 | 32.45 | 32.80 | 32.35 | 32.65 | 474,851 | +0.10(+0.31%) |
Sep 18, 2018 | 32.70 | 32.80 | 32.35 | 32.55 | 338,925 | -0.05(-0.15%) |
Sep 17, 2018 | 32.40 | 32.70 | 32.15 | 32.60 | 347,047 | +0.20(+0.62%) |
Sep 14, 2018 | 32.35 | 32.70 | 32.00 | 32.40 | 324,500 | -0.10(-0.31%) |
Sep 13, 2018 | 32.45 | 32.80 | 32.25 | 32.50 | 444,430 | -0.05(-0.15%) |
Sep 12, 2018 | 32.70 | 33.05 | 32.55 | 32.55 | 503,619 | -0.10(-0.31%) |
Sep 11, 2018 | 32.35 | 32.79 | 32.35 | 32.65 | 668,060 | +0.15(+0.46%) |
Sep 10, 2018 | 32.30 | 33.00 | 32.23 | 32.50 | 543,459 | +0.40(+1.25%) |
Sep 07, 2018 | 32.65 | 32.80 | 31.95 | 32.10 | 647,800 | -0.60(-1.83%) |
Sep 06, 2018 | 32.90 | 33.08 | 32.65 | 32.70 | 536,924 | -0.25(-0.76%) |
Sep 05, 2018 | 32.65 | 33.00 | 32.52 | 32.95 | 596,175 | +0.35(+1.07%) |
Sep 04, 2018 | 33.05 | 33.45 | 32.40 | 32.60 | 854,123 | -0.50(-1.51%) |
Aug 31, 2018 | 33.10 | 33.10 | 33.10 | 0 | +0.55(+1.69%) | |
Aug 30, 2018 | 33.00 | 33.25 | 32.50 | 32.55 | 748,992 | -0.55(-1.66%) |
Aug 29, 2018 | 33.35 | 33.50 | 32.85 | 33.10 | 613,970 | -0.15(-0.45%) |
Aug 28, 2018 | 33.90 | 34.05 | 33.12 | 33.25 | 472,901 | -0.65(-1.92%) |
Aug 27, 2018 | 34.70 | 34.85 | 33.80 | 33.90 | 1,145,238 | -0.85(-2.45%) |
Aug 24, 2018 | 33.95 | 34.83 | 33.95 | 34.75 | 714,100 | +0.70(+2.06%) |
Aug 23, 2018 | 33.20 | 34.55 | 33.05 | 34.05 | 987,309 | +0.80(+2.41%) |
Aug 22, 2018 | 33.10 | 33.60 | 33.00 | 33.25 | 793,841 | +0.05(+0.15%) |
Aug 21, 2018 | 33.60 | 33.83 | 33.00 | 33.20 | 966,684 | -0.55(-1.63%) |
Aug 20, 2018 | 33.55 | 33.80 | 33.35 | 33.75 | 508,062 | +0.10(+0.30%) |
Aug 17, 2018 | 33.75 | 34.10 | 33.26 | 33.65 | 732,600 | -0.10(-0.30%) |
Aug 16, 2018 | 32.90 | 33.80 | 32.23 | 33.75 | 1,642,606 | +0.15(+0.45%) |
Aug 15, 2018 | 32.00 | 34.00 | 31.05 | 33.60 | 4,214,937 | -4.05(-10.76%) |
Aug 14, 2018 | 36.95 | 38.15 | 36.95 | 37.65 | 866,095 | +0.80(+2.17%) |
Aug 13, 2018 | 37.10 | 37.65 | 36.70 | 36.85 | 502,373 | +0.30(+0.82%) |
Aug 10, 2018 | 37.00 | 37.20 | 36.45 | 36.55 | 397,900 | -0.35(-0.95%) |
Aug 09, 2018 | 37.25 | 37.50 | 36.85 | 36.90 | 476,596 | -0.35(-0.94%) |
Aug 08, 2018 | 36.70 | 37.50 | 36.50 | 37.25 | 564,263 | +0.55(+1.50%) |
Aug 07, 2018 | 36.80 | 37.10 | 36.35 | 36.70 | 569,323 | +0.10(+0.27%) |
Aug 06, 2018 | 36.50 | 37.00 | 36.45 | 36.60 | 633,331 | +0.20(+0.55%) |
Aug 03, 2018 | 35.90 | 36.60 | 35.90 | 36.40 | 472,200 | +0.60(+1.68%) |
Aug 02, 2018 | 35.30 | 36.15 | 35.30 | 35.80 | 549,923 | +0.45(+1.27%) |