Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 24.91 | 25.92 | 24.82 | 25.55 | 2,454,624 | +1.44(+5.99%) |
Oct 30, 2018 | 23.50 | 24.18 | 22.95 | 24.11 | 1,933,627 | +0.63(+2.66%) |
Oct 29, 2018 | 25.22 | 25.81 | 23.30 | 23.49 | 2,722,411 | -1.54(-6.15%) |
Oct 26, 2018 | 27.30 | 27.94 | 24.67 | 25.02 | 3,659,692 | -3.44(-12.10%) |
Oct 25, 2018 | 26.90 | 28.64 | 26.90 | 28.47 | 2,914,924 | +1.86(+6.98%) |
Oct 24, 2018 | 28.12 | 28.33 | 26.58 | 26.61 | 1,706,727 | -1.57(-5.57%) |
Oct 23, 2018 | 28.77 | 28.77 | 27.74 | 28.18 | 1,815,086 | -1.16(-3.97%) |
Oct 22, 2018 | 30.01 | 30.11 | 29.19 | 29.34 | 1,104,003 | -0.56(-1.87%) |
Oct 19, 2018 | 30.61 | 30.91 | 29.86 | 29.90 | 1,195,160 | -0.64(-2.08%) |
Oct 18, 2018 | 31.46 | 31.56 | 30.30 | 30.54 | 1,842,233 | -1.15(-3.64%) |
Oct 17, 2018 | 31.48 | 32.26 | 30.87 | 31.69 | 1,107,058 | +0.22(+0.70%) |
Oct 16, 2018 | 30.81 | 31.54 | 30.41 | 31.47 | 915,684 | +0.97(+3.19%) |
Oct 15, 2018 | 30.48 | 30.81 | 30.12 | 30.50 | 932,538 | -0.13(-0.44%) |
Oct 12, 2018 | 31.06 | 31.08 | 29.88 | 30.63 | 780,040 | +0.14(+0.47%) |
Oct 11, 2018 | 29.77 | 31.14 | 29.60 | 30.49 | 1,514,540 | +0.59(+1.96%) |
Oct 10, 2018 | 30.93 | 31.50 | 29.83 | 29.90 | 1,707,952 | -1.09(-3.51%) |
Oct 09, 2018 | 30.07 | 31.26 | 30.07 | 30.99 | 1,381,994 | +0.46(+1.51%) |
Oct 08, 2018 | 30.45 | 30.84 | 29.88 | 30.53 | 1,512,167 | -0.30(-0.97%) |
Oct 05, 2018 | 32.48 | 32.54 | 30.17 | 30.83 | 2,453,826 | -1.57(-4.84%) |
Oct 04, 2018 | 32.75 | 33.19 | 32.22 | 32.39 | 1,253,559 | -0.37(-1.12%) |
Oct 03, 2018 | 32.15 | 33.43 | 32.09 | 32.76 | 968,319 | +0.86(+2.68%) |
Oct 02, 2018 | 32.12 | 32.62 | 31.70 | 31.90 | 791,715 | -0.34(-1.04%) |
Oct 01, 2018 | 32.66 | 32.66 | 31.59 | 32.24 | 1,254,008 | -0.33(-1.00%) |
Sep 28, 2018 | 32.44 | 32.89 | 32.26 | 32.57 | 906,946 | +0.02(+0.06%) |
Sep 27, 2018 | 32.50 | 33.02 | 32.12 | 32.55 | 910,840 | -0.03(-0.09%) |
Sep 26, 2018 | 32.73 | 33.10 | 32.45 | 32.58 | 930,029 | -0.12(-0.38%) |
Sep 25, 2018 | 32.49 | 32.85 | 32.18 | 32.70 | 660,015 | +0.36(+1.10%) |
Sep 24, 2018 | 32.82 | 32.98 | 31.99 | 32.35 | 575,636 | -0.65(-1.98%) |
Sep 21, 2018 | 33.22 | 33.34 | 32.83 | 33.00 | 1,381,467 | -0.10(-0.29%) |
Sep 20, 2018 | 32.21 | 33.13 | 32.02 | 33.10 | 1,526,518 | +1.05(+3.27%) |
Sep 19, 2018 | 32.39 | 32.76 | 31.91 | 32.05 | 605,644 | -0.34(-1.04%) |
Sep 18, 2018 | 31.91 | 32.51 | 31.84 | 32.39 | 730,253 | +0.56(+1.75%) |
Sep 17, 2018 | 32.20 | 32.31 | 31.77 | 31.83 | 778,722 | -0.41(-1.28%) |
Sep 14, 2018 | 32.55 | 32.87 | 31.76 | 32.24 | 1,259,751 | -0.20(-0.62%) |
Sep 13, 2018 | 33.09 | 33.41 | 32.29 | 32.44 | 1,195,154 | -0.65(-1.97%) |
Sep 12, 2018 | 32.10 | 33.13 | 31.96 | 33.10 | 1,309,546 | +0.97(+3.02%) |
Sep 11, 2018 | 31.62 | 32.21 | 31.49 | 32.13 | 1,040,764 | +0.19(+0.60%) |
Sep 10, 2018 | 31.65 | 32.00 | 31.39 | 31.93 | 1,078,915 | +0.39(+1.25%) |
Sep 07, 2018 | 31.50 | 31.95 | 31.23 | 31.54 | 1,777,332 | -0.12(-0.39%) |
Sep 06, 2018 | 33.28 | 33.45 | 31.61 | 31.67 | 1,845,233 | -1.46(-4.41%) |
Sep 05, 2018 | 33.77 | 33.77 | 32.87 | 33.13 | 1,230,381 | -0.78(-2.29%) |
Sep 04, 2018 | 34.93 | 34.93 | 33.80 | 33.90 | 803,030 | -1.08(-3.08%) |
Aug 31, 2018 | 34.98 | 34.98 | 34.98 | 0 | +0.20(+0.58%) | |
Aug 30, 2018 | 34.87 | 35.18 | 34.59 | 34.78 | 655,265 | -0.18(-0.52%) |
Aug 29, 2018 | 34.95 | 35.39 | 34.68 | 34.96 | 879,510 | +0.15(+0.44%) |
Aug 28, 2018 | 34.76 | 34.84 | 33.75 | 34.81 | 2,397,294 | +0.15(+0.44%) |
Aug 27, 2018 | 35.66 | 35.70 | 34.55 | 34.65 | 1,281,747 | -0.77(-2.17%) |
Aug 24, 2018 | 35.54 | 35.91 | 35.33 | 35.42 | 465,938 | -0.09(-0.24%) |
Aug 23, 2018 | 35.49 | 35.72 | 35.19 | 35.51 | 524,705 | +0.04(+0.11%) |
Aug 22, 2018 | 34.95 | 35.56 | 34.93 | 35.47 | 555,483 | +0.36(+1.01%) |
Aug 21, 2018 | 35.16 | 35.79 | 35.08 | 35.11 | 1,102,743 | -0.01(-0.03%) |
Aug 20, 2018 | 34.58 | 35.27 | 34.41 | 35.12 | 714,757 | +0.74(+2.15%) |
Aug 17, 2018 | 34.09 | 34.60 | 33.90 | 34.38 | 699,167 | +0.13(+0.39%) |
Aug 16, 2018 | 33.93 | 34.67 | 33.93 | 34.25 | 1,017,713 | +0.46(+1.36%) |
Aug 15, 2018 | 33.91 | 33.91 | 33.23 | 33.79 | 994,294 | -0.17(-0.51%) |
Aug 14, 2018 | 33.74 | 34.06 | 33.28 | 33.96 | 958,694 | +0.92(+2.79%) |
Aug 13, 2018 | 33.62 | 33.97 | 33.03 | 33.04 | 1,414,141 | -0.65(-1.94%) |
Aug 10, 2018 | 34.19 | 34.40 | 33.65 | 33.69 | 1,129,184 | -0.60(-1.74%) |
Aug 09, 2018 | 34.56 | 34.94 | 34.23 | 34.29 | 667,251 | -0.16(-0.47%) |
Aug 08, 2018 | 34.61 | 34.95 | 34.44 | 34.45 | 1,224,756 | -0.15(-0.44%) |
Aug 07, 2018 | 35.28 | 35.34 | 34.59 | 34.60 | 1,013,827 | -0.62(-1.77%) |
Aug 06, 2018 | 35.41 | 35.48 | 35.02 | 35.23 | 619,960 | -0.10(-0.27%) |
Aug 03, 2018 | 34.73 | 35.49 | 34.68 | 35.32 | 1,299,837 | +0.60(+1.71%) |
Aug 02, 2018 | 33.62 | 34.75 | 33.45 | 34.73 | 842,666 | +0.65(+1.92%) |