Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 23.67 | 24.95 | 23.26 | 23.75 | 505,342 | +0.77(+3.35%) |
Oct 30, 2018 | 21.96 | 23.03 | 21.54 | 22.98 | 375,311 | +0.95(+4.31%) |
Oct 29, 2018 | 22.23 | 23.02 | 21.80 | 22.03 | 351,763 | -0.14(-0.63%) |
Oct 26, 2018 | 23.13 | 23.91 | 22.10 | 22.17 | 456,200 | -1.27(-5.42%) |
Oct 25, 2018 | 23.98 | 24.11 | 22.71 | 23.44 | 458,611 | -0.48(-2.01%) |
Oct 24, 2018 | 23.82 | 24.42 | 23.50 | 23.92 | 458,858 | +0.10(+0.42%) |
Oct 23, 2018 | 23.88 | 24.11 | 21.96 | 23.82 | 507,653 | -0.33(-1.37%) |
Oct 22, 2018 | 25.61 | 26.00 | 24.03 | 24.15 | 365,349 | -1.36(-5.33%) |
Oct 19, 2018 | 25.36 | 26.08 | 25.21 | 25.51 | 293,900 | -0.06(-0.23%) |
Oct 18, 2018 | 27.00 | 27.37 | 25.37 | 25.57 | 262,552 | -1.75(-6.41%) |
Oct 17, 2018 | 27.18 | 27.67 | 27.03 | 27.32 | 230,642 | +0.14(+0.52%) |
Oct 16, 2018 | 26.48 | 27.80 | 26.48 | 27.18 | 318,471 | +0.58(+2.18%) |
Oct 15, 2018 | 26.31 | 26.90 | 25.65 | 26.60 | 214,498 | -0.08(-0.30%) |
Oct 12, 2018 | 27.50 | 28.34 | 26.27 | 26.68 | 270,400 | -0.70(-2.56%) |
Oct 11, 2018 | 27.21 | 28.01 | 25.61 | 27.38 | 506,071 | -0.16(-0.58%) |
Oct 10, 2018 | 25.94 | 28.50 | 25.25 | 27.54 | 819,371 | +1.44(+5.52%) |
Oct 09, 2018 | 26.87 | 27.65 | 26.01 | 26.10 | 381,567 | -0.97(-3.58%) |
Oct 08, 2018 | 27.37 | 27.37 | 25.20 | 27.07 | 680,179 | -0.30(-1.10%) |
Oct 05, 2018 | 28.34 | 29.37 | 26.11 | 27.37 | 725,000 | -0.97(-3.42%) |
Oct 04, 2018 | 30.24 | 30.45 | 28.24 | 28.34 | 554,279 | -1.91(-6.31%) |
Oct 03, 2018 | 30.38 | 30.92 | 29.10 | 30.25 | 527,209 | +0.03(+0.10%) |
Oct 02, 2018 | 32.30 | 32.91 | 30.17 | 30.22 | 379,939 | -2.05(-6.35%) |
Oct 01, 2018 | 34.18 | 34.48 | 32.00 | 32.27 | 318,210 | -1.81(-5.31%) |
Sep 28, 2018 | 33.72 | 35.52 | 33.01 | 34.08 | 431,600 | +0.48(+1.43%) |
Sep 27, 2018 | 36.00 | 38.00 | 33.23 | 33.60 | 870,127 | -2.20(-6.15%) |
Sep 26, 2018 | 34.60 | 36.59 | 34.25 | 35.80 | 584,622 | +1.72(+5.05%) |
Sep 25, 2018 | 32.55 | 34.88 | 32.51 | 34.08 | 535,860 | +1.83(+5.67%) |
Sep 24, 2018 | 31.00 | 32.75 | 30.66 | 32.25 | 399,356 | +1.30(+4.20%) |
Sep 21, 2018 | 30.05 | 33.05 | 29.94 | 30.95 | 1,701,100 | +0.94(+3.13%) |
Sep 20, 2018 | 29.55 | 30.55 | 29.40 | 30.01 | 223,991 | +0.76(+2.60%) |
Sep 19, 2018 | 30.03 | 31.06 | 28.97 | 29.25 | 458,835 | -0.67(-2.24%) |
Sep 18, 2018 | 28.94 | 29.92 | 28.90 | 29.92 | 295,180 | +0.92(+3.17%) |
Sep 17, 2018 | 29.45 | 30.37 | 28.72 | 29.00 | 290,173 | -0.58(-1.96%) |
Sep 14, 2018 | 31.22 | 31.30 | 28.90 | 29.58 | 641,200 | -2.10(-6.63%) |
Sep 13, 2018 | 31.91 | 33.89 | 30.55 | 31.68 | 929,559 | -0.23(-0.72%) |
Sep 12, 2018 | 29.41 | 32.09 | 29.14 | 31.91 | 503,589 | +2.65(+9.06%) |
Sep 11, 2018 | 29.00 | 29.54 | 27.86 | 29.26 | 362,448 | +0.21(+0.72%) |
Sep 10, 2018 | 31.33 | 31.45 | 27.36 | 29.05 | 1,018,945 | -1.53(-5.00%) |
Sep 07, 2018 | 28.64 | 31.13 | 28.09 | 30.58 | 646,400 | +1.88(+6.55%) |
Sep 06, 2018 | 28.00 | 28.84 | 28.00 | 28.70 | 241,468 | +0.49(+1.74%) |
Sep 05, 2018 | 28.19 | 28.63 | 26.36 | 28.21 | 543,044 | -0.29(-1.02%) |
Sep 04, 2018 | 30.00 | 30.05 | 28.13 | 28.50 | 652,074 | -1.45(-4.84%) |
Aug 31, 2018 | 29.95 | 29.95 | 29.95 | 0 | +1.20(+4.17%) | |
Aug 30, 2018 | 28.87 | 29.02 | 28.11 | 28.75 | 527,497 | -0.40(-1.37%) |
Aug 29, 2018 | 29.69 | 29.75 | 28.61 | 29.15 | 520,395 | -0.40(-1.35%) |
Aug 28, 2018 | 28.62 | 30.59 | 28.50 | 29.55 | 668,756 | +0.86(+3.00%) |
Aug 27, 2018 | 29.00 | 30.44 | 28.16 | 28.69 | 1,370,008 | -2.22(-7.18%) |
Aug 24, 2018 | 29.25 | 33.25 | 29.24 | 30.91 | 1,597,600 | +1.63(+5.57%) |
Aug 23, 2018 | 27.21 | 29.50 | 27.19 | 29.28 | 1,313,229 | +2.28(+8.44%) |
Aug 22, 2018 | 25.02 | 27.50 | 24.80 | 27.00 | 883,967 | +1.73(+6.85%) |
Aug 21, 2018 | 22.85 | 25.80 | 22.61 | 25.27 | 1,267,442 | +2.85(+12.71%) |
Aug 20, 2018 | 22.00 | 23.11 | 21.75 | 22.42 | 1,187,727 | +0.22(+0.99%) |
Aug 17, 2018 | 23.63 | 23.63 | 22.19 | 22.20 | 602,000 | -0.93(-4.02%) |
Aug 16, 2018 | 23.50 | 23.92 | 22.90 | 23.13 | 567,353 | +0.22(+0.96%) |
Aug 15, 2018 | 25.80 | 25.80 | 22.78 | 22.91 | 822,325 | -2.60(-10.19%) |
Aug 14, 2018 | 25.10 | 25.86 | 25.00 | 25.51 | 300,814 | +0.75(+3.03%) |
Aug 13, 2018 | 27.65 | 27.65 | 24.71 | 24.76 | 711,408 | -2.89(-10.45%) |
Aug 10, 2018 | 26.84 | 28.00 | 26.30 | 27.65 | 431,500 | +0.93(+3.48%) |
Aug 09, 2018 | 28.00 | 28.03 | 26.60 | 26.72 | 403,144 | -1.43(-5.08%) |
Aug 08, 2018 | 27.89 | 28.25 | 26.50 | 28.15 | 1,160,509 | +0.70(+2.55%) |
Aug 07, 2018 | 28.66 | 28.75 | 27.13 | 27.45 | 907,141 | -0.49(-1.75%) |
Aug 06, 2018 | 27.07 | 29.88 | 26.90 | 27.94 | 1,523,348 | +1.14(+4.25%) |
Aug 03, 2018 | 24.63 | 27.10 | 24.50 | 26.80 | 904,200 | +2.30(+9.39%) |
Aug 02, 2018 | 23.50 | 25.12 | 23.50 | 24.50 | 683,600 | +1.00(+4.26%) |