Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 30.46 | 31.64 | 30.46 | 31.22 | 108,499 | +1.00(+3.30%) |
Oct 30, 2018 | 28.90 | 30.36 | 28.90 | 30.22 | 77,022 | +1.17(+4.02%) |
Oct 29, 2018 | 29.25 | 29.93 | 28.93 | 29.05 | 100,285 | -0.03(-0.10%) |
Oct 26, 2018 | 28.69 | 29.83 | 28.02 | 29.08 | 116,341 | -0.15(-0.52%) |
Oct 25, 2018 | 28.02 | 29.42 | 27.85 | 29.23 | 106,831 | +1.70(+6.16%) |
Oct 24, 2018 | 28.90 | 29.18 | 27.51 | 27.54 | 113,512 | -1.41(-4.88%) |
Oct 23, 2018 | 26.60 | 29.66 | 25.67 | 28.95 | 256,372 | +1.83(+6.74%) |
Oct 22, 2018 | 25.77 | 27.45 | 25.77 | 27.12 | 179,753 | +1.62(+6.35%) |
Oct 19, 2018 | 31.59 | 31.59 | 25.47 | 25.50 | 421,420 | -9.79(-27.74%) |
Oct 18, 2018 | 35.44 | 35.53 | 34.95 | 35.29 | 58,186 | -0.34(-0.95%) |
Oct 17, 2018 | 36.35 | 36.35 | 35.23 | 35.63 | 59,194 | -0.73(-2.00%) |
Oct 16, 2018 | 34.87 | 36.46 | 34.44 | 36.35 | 89,954 | +1.71(+4.95%) |
Oct 15, 2018 | 34.67 | 34.83 | 34.38 | 34.64 | 86,412 | -0.09(-0.27%) |
Oct 12, 2018 | 34.43 | 34.85 | 34.24 | 34.73 | 80,037 | +0.72(+2.10%) |
Oct 11, 2018 | 34.28 | 34.70 | 33.73 | 34.02 | 100,010 | -0.42(-1.23%) |
Oct 10, 2018 | 35.44 | 35.44 | 34.34 | 34.44 | 89,987 | -1.04(-2.92%) |
Oct 09, 2018 | 35.08 | 35.74 | 34.92 | 35.48 | 59,946 | +0.34(+0.97%) |
Oct 08, 2018 | 35.32 | 35.47 | 34.92 | 35.14 | 70,065 | -0.22(-0.61%) |
Oct 05, 2018 | 35.85 | 36.07 | 35.07 | 35.36 | 79,188 | -0.57(-1.57%) |
Oct 04, 2018 | 36.18 | 36.18 | 35.55 | 35.92 | 45,605 | -0.24(-0.65%) |
Oct 03, 2018 | 35.85 | 36.33 | 35.51 | 36.16 | 68,950 | +0.31(+0.87%) |
Oct 02, 2018 | 36.39 | 36.45 | 35.54 | 35.85 | 66,900 | -0.60(-1.65%) |
Oct 01, 2018 | 36.83 | 36.83 | 36.10 | 36.45 | 101,892 | -0.19(-0.51%) |
Sep 28, 2018 | 37.26 | 37.57 | 36.58 | 36.64 | 84,390 | -0.71(-1.89%) |
Sep 27, 2018 | 37.23 | 37.59 | 36.98 | 37.34 | 85,620 | +0.14(+0.38%) |
Sep 26, 2018 | 37.46 | 37.84 | 36.99 | 37.20 | 69,910 | -0.28(-0.75%) |
Sep 25, 2018 | 37.31 | 37.59 | 36.95 | 37.48 | 69,211 | +0.18(+0.48%) |
Sep 24, 2018 | 37.54 | 37.54 | 36.89 | 37.31 | 93,782 | -0.06(-0.15%) |
Sep 21, 2018 | 36.68 | 37.90 | 36.58 | 37.36 | 281,937 | +0.85(+2.32%) |
Sep 20, 2018 | 36.36 | 36.56 | 36.30 | 36.51 | 59,463 | +0.24(+0.65%) |
Sep 19, 2018 | 37.42 | 37.51 | 35.98 | 36.28 | 74,034 | -1.06(-2.85%) |
Sep 18, 2018 | 37.67 | 38.28 | 37.26 | 37.34 | 40,117 | -0.32(-0.85%) |
Sep 17, 2018 | 39.05 | 40.55 | 37.52 | 37.66 | 87,128 | -1.33(-3.41%) |
Sep 14, 2018 | 38.47 | 39.98 | 38.26 | 38.99 | 168,143 | +0.62(+1.62%) |
Sep 13, 2018 | 36.98 | 38.39 | 36.91 | 38.37 | 164,913 | +1.54(+4.20%) |
Sep 12, 2018 | 36.86 | 36.94 | 36.45 | 36.82 | 55,617 | -0.01(-0.03%) |
Sep 11, 2018 | 36.58 | 36.95 | 36.22 | 36.83 | 68,480 | +0.22(+0.59%) |
Sep 10, 2018 | 36.31 | 36.82 | 36.11 | 36.62 | 111,635 | +0.53(+1.46%) |
Sep 07, 2018 | 36.76 | 36.79 | 35.84 | 36.09 | 88,317 | -0.72(-1.95%) |
Sep 06, 2018 | 36.98 | 37.16 | 36.58 | 36.81 | 48,072 | -0.07(-0.18%) |
Sep 05, 2018 | 37.11 | 37.11 | 36.29 | 36.87 | 168,953 | -0.29(-0.79%) |
Sep 04, 2018 | 37.27 | 37.44 | 36.82 | 37.16 | 67,106 | -0.24(-0.63%) |
Aug 31, 2018 | 37.40 | 37.40 | 37.40 | 0 | +0.43(+1.17%) | |
Aug 30, 2018 | 36.68 | 37.41 | 36.50 | 36.97 | 73,807 | +0.28(+0.77%) |
Aug 29, 2018 | 36.19 | 36.86 | 36.04 | 36.68 | 61,907 | +0.52(+1.43%) |
Aug 28, 2018 | 35.74 | 36.38 | 35.70 | 36.17 | 91,644 | +0.48(+1.35%) |
Aug 27, 2018 | 35.86 | 36.31 | 35.50 | 35.69 | 80,575 | -0.24(-0.66%) |
Aug 24, 2018 | 36.28 | 36.32 | 35.81 | 35.92 | 26,750 | -0.19(-0.52%) |
Aug 23, 2018 | 36.22 | 36.40 | 35.86 | 36.11 | 36,182 | -0.15(-0.42%) |
Aug 22, 2018 | 36.22 | 36.74 | 35.95 | 36.26 | 69,250 | +0.04(+0.10%) |
Aug 21, 2018 | 36.17 | 36.39 | 35.83 | 36.22 | 41,716 | +0.07(+0.18%) |
Aug 20, 2018 | 36.64 | 36.78 | 36.01 | 36.16 | 39,904 | -0.30(-0.83%) |
Aug 17, 2018 | 36.41 | 36.46 | 36.17 | 36.46 | 50,421 | +0.13(+0.36%) |
Aug 16, 2018 | 35.97 | 36.36 | 35.62 | 36.33 | 87,629 | +0.85(+2.39%) |
Aug 15, 2018 | 35.47 | 35.83 | 34.94 | 35.48 | 50,141 | -0.11(-0.32%) |
Aug 14, 2018 | 35.35 | 36.10 | 35.16 | 35.59 | 55,819 | +0.30(+0.85%) |
Aug 13, 2018 | 35.35 | 35.47 | 34.72 | 35.29 | 86,859 | -0.02(-0.05%) |
Aug 10, 2018 | 35.18 | 36.05 | 34.93 | 35.31 | 81,205 | +0.08(+0.21%) |
Aug 09, 2018 | 35.42 | 35.63 | 35.17 | 35.23 | 50,777 | -0.12(-0.35%) |
Aug 08, 2018 | 36.14 | 36.56 | 35.15 | 35.36 | 58,902 | -0.67(-1.86%) |
Aug 07, 2018 | 35.95 | 36.34 | 35.69 | 36.02 | 119,704 | +0.42(+1.19%) |
Aug 06, 2018 | 36.29 | 37.48 | 35.27 | 35.60 | 166,034 | -0.03(-0.08%) |
Aug 03, 2018 | 32.97 | 35.69 | 32.58 | 35.63 | 89,697 | +3.19(+9.85%) |
Aug 02, 2018 | 31.99 | 32.50 | 31.69 | 32.43 | 41,374 | +0.41(+1.29%) |