Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 23.68 | 24.08 | 23.18 | 23.66 | 520,938 | +0.16(+0.68%) |
Oct 30, 2018 | 22.64 | 23.69 | 22.64 | 23.50 | 392,786 | +0.91(+4.03%) |
Oct 29, 2018 | 24.00 | 24.00 | 22.16 | 22.59 | 485,668 | -0.86(-3.67%) |
Oct 26, 2018 | 23.00 | 24.00 | 22.77 | 23.45 | 331,600 | -0.52(-2.17%) |
Oct 25, 2018 | 24.00 | 24.10 | 23.12 | 23.97 | 407,066 | +0.25(+1.05%) |
Oct 24, 2018 | 24.00 | 24.20 | 23.40 | 23.72 | 356,728 | -0.36(-1.50%) |
Oct 23, 2018 | 23.48 | 24.67 | 23.05 | 24.08 | 375,344 | -0.15(-0.62%) |
Oct 22, 2018 | 24.42 | 24.80 | 23.36 | 24.23 | 355,018 | -0.18(-0.74%) |
Oct 19, 2018 | 25.76 | 26.59 | 23.51 | 24.41 | 395,300 | -1.25(-4.87%) |
Oct 18, 2018 | 25.89 | 26.97 | 25.48 | 25.66 | 621,578 | -0.60(-2.28%) |
Oct 17, 2018 | 26.48 | 27.03 | 25.36 | 26.26 | 420,532 | -1.03(-3.77%) |
Oct 16, 2018 | 25.80 | 27.69 | 25.53 | 27.29 | 699,038 | +2.01(+7.95%) |
Oct 15, 2018 | 26.60 | 26.75 | 25.00 | 25.28 | 782,199 | -1.26(-4.75%) |
Oct 12, 2018 | 23.89 | 26.60 | 23.75 | 26.54 | 1,150,900 | +3.34(+14.40%) |
Oct 11, 2018 | 23.36 | 24.07 | 22.75 | 23.20 | 815,251 | -0.56(-2.36%) |
Oct 10, 2018 | 24.85 | 24.85 | 23.25 | 23.76 | 576,422 | -1.12(-4.50%) |
Oct 09, 2018 | 25.26 | 25.97 | 24.46 | 24.88 | 432,119 | -0.72(-2.81%) |
Oct 08, 2018 | 25.30 | 26.45 | 24.57 | 25.60 | 453,181 | -0.12(-0.47%) |
Oct 05, 2018 | 26.75 | 26.81 | 25.16 | 25.72 | 507,100 | -1.03(-3.85%) |
Oct 04, 2018 | 28.50 | 28.75 | 26.36 | 26.75 | 552,547 | -1.51(-5.34%) |
Oct 03, 2018 | 27.54 | 28.43 | 27.30 | 28.26 | 267,091 | +1.03(+3.78%) |
Oct 02, 2018 | 30.38 | 30.39 | 26.65 | 27.23 | 540,852 | -3.09(-10.19%) |
Oct 01, 2018 | 31.63 | 31.90 | 29.64 | 30.32 | 534,838 | -0.94(-3.01%) |
Sep 28, 2018 | 30.59 | 31.27 | 30.16 | 31.26 | 298,900 | +0.55(+1.79%) |
Sep 27, 2018 | 30.51 | 31.39 | 30.22 | 30.71 | 234,279 | +0.57(+1.89%) |
Sep 26, 2018 | 30.03 | 30.64 | 29.16 | 30.14 | 293,758 | +0.26(+0.87%) |
Sep 25, 2018 | 30.68 | 31.07 | 29.71 | 29.88 | 241,693 | -0.68(-2.23%) |
Sep 24, 2018 | 31.40 | 31.89 | 30.50 | 30.56 | 214,802 | -1.08(-3.41%) |
Sep 21, 2018 | 32.13 | 32.22 | 31.07 | 31.64 | 348,400 | -0.23(-0.72%) |
Sep 20, 2018 | 32.21 | 33.25 | 31.33 | 31.87 | 589,559 | +0.02(+0.06%) |
Sep 19, 2018 | 31.75 | 31.98 | 30.58 | 31.85 | 356,174 | +0.10(+0.31%) |
Sep 18, 2018 | 29.57 | 32.32 | 29.29 | 31.75 | 420,532 | +2.70(+9.29%) |
Sep 17, 2018 | 29.94 | 30.16 | 29.00 | 29.05 | 174,611 | -0.83(-2.78%) |
Sep 14, 2018 | 29.92 | 30.48 | 29.51 | 29.88 | 287,700 | +0.01(+0.03%) |
Sep 13, 2018 | 28.62 | 29.96 | 28.33 | 29.87 | 258,447 | +1.31(+4.59%) |
Sep 12, 2018 | 29.31 | 29.31 | 27.65 | 28.56 | 333,667 | -0.66(-2.26%) |
Sep 11, 2018 | 28.46 | 29.55 | 28.34 | 29.22 | 441,436 | +0.55(+1.92%) |
Sep 10, 2018 | 28.91 | 29.44 | 28.33 | 28.67 | 325,719 | +0.00(+0.00%) |
Sep 07, 2018 | 27.02 | 29.07 | 27.01 | 28.67 | 359,900 | +1.45(+5.33%) |
Sep 06, 2018 | 29.31 | 29.48 | 26.63 | 27.22 | 564,737 | -1.83(-6.30%) |
Sep 05, 2018 | 33.91 | 33.98 | 28.01 | 29.05 | 1,627,991 | -2.65(-8.36%) |
Sep 04, 2018 | 29.89 | 31.93 | 29.85 | 31.70 | 639,899 | +1.97(+6.63%) |
Aug 31, 2018 | 29.73 | 29.73 | 29.73 | 0 | +0.23(+0.78%) | |
Aug 30, 2018 | 29.33 | 29.99 | 29.25 | 29.50 | 255,827 | -0.09(-0.30%) |
Aug 29, 2018 | 29.32 | 29.70 | 28.40 | 29.59 | 114,044 | +0.32(+1.09%) |
Aug 28, 2018 | 30.00 | 30.00 | 28.46 | 29.27 | 186,012 | -0.65(-2.17%) |
Aug 27, 2018 | 29.70 | 30.00 | 29.40 | 29.92 | 181,998 | +0.49(+1.66%) |
Aug 24, 2018 | 29.00 | 29.90 | 28.75 | 29.43 | 154,400 | +0.48(+1.66%) |
Aug 23, 2018 | 28.68 | 29.84 | 28.36 | 28.95 | 228,867 | +0.26(+0.91%) |
Aug 22, 2018 | 28.00 | 28.70 | 27.73 | 28.69 | 172,146 | +0.64(+2.28%) |
Aug 21, 2018 | 26.67 | 28.10 | 26.50 | 28.05 | 295,583 | +1.56(+5.89%) |
Aug 20, 2018 | 25.34 | 26.92 | 25.19 | 26.49 | 98,965 | +1.28(+5.08%) |
Aug 17, 2018 | 26.01 | 26.15 | 25.15 | 25.21 | 117,200 | -0.79(-3.04%) |
Aug 16, 2018 | 25.80 | 26.29 | 25.68 | 26.00 | 80,887 | +0.44(+1.72%) |
Aug 15, 2018 | 26.83 | 26.83 | 25.39 | 25.56 | 231,203 | -1.37(-5.09%) |
Aug 14, 2018 | 27.01 | 27.48 | 25.90 | 26.93 | 186,812 | -0.07(-0.26%) |
Aug 13, 2018 | 25.92 | 27.07 | 25.92 | 27.00 | 172,740 | +1.13(+4.37%) |
Aug 10, 2018 | 25.70 | 26.97 | 25.47 | 25.87 | 213,400 | -0.35(-1.33%) |
Aug 09, 2018 | 24.40 | 26.27 | 24.40 | 26.22 | 263,715 | +1.89(+7.77%) |
Aug 08, 2018 | 24.92 | 24.95 | 24.10 | 24.33 | 109,255 | -0.67(-2.68%) |
Aug 07, 2018 | 24.36 | 25.35 | 24.36 | 25.00 | 151,186 | +0.50(+2.04%) |
Aug 06, 2018 | 23.43 | 24.54 | 23.00 | 24.50 | 154,474 | +0.95(+4.03%) |
Aug 03, 2018 | 23.50 | 23.86 | 23.06 | 23.55 | 170,200 | +0.15(+0.64%) |
Aug 02, 2018 | 21.00 | 23.44 | 21.00 | 23.40 | 350,268 | +2.31(+10.95%) |