Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 26.49 | 26.79 | 25.26 | 25.41 | 580,793 | -0.78(-2.98%) |
Oct 30, 2018 | 26.22 | 26.44 | 25.14 | 26.19 | 801,609 | +0.01(+0.04%) |
Oct 29, 2018 | 27.16 | 27.32 | 26.17 | 26.18 | 339,954 | -0.68(-2.53%) |
Oct 26, 2018 | 26.75 | 27.26 | 26.12 | 26.86 | 476,300 | -0.25(-0.92%) |
Oct 25, 2018 | 26.00 | 27.19 | 26.00 | 27.11 | 477,932 | +1.22(+4.71%) |
Oct 24, 2018 | 27.59 | 27.75 | 25.86 | 25.89 | 513,801 | -1.66(-6.03%) |
Oct 23, 2018 | 27.93 | 28.32 | 27.42 | 27.55 | 353,385 | -0.70(-2.48%) |
Oct 22, 2018 | 29.48 | 29.83 | 28.24 | 28.25 | 329,117 | -1.23(-4.17%) |
Oct 19, 2018 | 28.82 | 29.70 | 28.82 | 29.48 | 408,100 | +0.65(+2.25%) |
Oct 18, 2018 | 29.88 | 30.05 | 28.78 | 28.83 | 375,339 | -1.14(-3.80%) |
Oct 17, 2018 | 30.26 | 30.26 | 29.28 | 29.97 | 362,747 | -0.41(-1.35%) |
Oct 16, 2018 | 30.17 | 30.55 | 29.89 | 30.38 | 263,709 | +0.34(+1.13%) |
Oct 15, 2018 | 30.07 | 30.46 | 29.87 | 30.04 | 340,491 | -0.02(-0.07%) |
Oct 12, 2018 | 30.94 | 30.94 | 29.97 | 30.06 | 242,800 | -0.53(-1.73%) |
Oct 11, 2018 | 30.90 | 31.39 | 30.53 | 30.59 | 308,101 | -0.42(-1.35%) |
Oct 10, 2018 | 32.23 | 32.41 | 30.96 | 31.01 | 374,307 | -1.21(-3.76%) |
Oct 09, 2018 | 32.65 | 32.65 | 31.94 | 32.22 | 371,957 | -0.38(-1.17%) |
Oct 08, 2018 | 33.14 | 33.14 | 32.03 | 32.60 | 294,975 | -0.43(-1.30%) |
Oct 05, 2018 | 33.13 | 33.39 | 32.52 | 33.03 | 523,400 | +0.01(+0.03%) |
Oct 04, 2018 | 34.25 | 34.36 | 32.96 | 33.02 | 440,208 | -1.22(-3.56%) |
Oct 03, 2018 | 34.94 | 34.99 | 34.23 | 34.24 | 258,718 | -0.66(-1.89%) |
Oct 02, 2018 | 33.00 | 35.05 | 31.68 | 34.90 | 636,126 | -0.72(-2.02%) |
Oct 01, 2018 | 36.02 | 36.21 | 35.56 | 35.62 | 261,952 | -0.23(-0.64%) |
Sep 28, 2018 | 36.90 | 36.95 | 35.80 | 35.85 | 262,100 | -1.15(-3.11%) |
Sep 27, 2018 | 37.10 | 37.30 | 36.80 | 37.00 | 199,724 | -0.20(-0.54%) |
Sep 26, 2018 | 37.85 | 37.85 | 37.00 | 37.20 | 419,141 | -0.55(-1.46%) |
Sep 25, 2018 | 37.90 | 38.73 | 36.95 | 37.75 | 626,969 | -0.15(-0.40%) |
Sep 24, 2018 | 38.15 | 38.40 | 37.35 | 37.90 | 275,267 | -0.30(-0.79%) |
Sep 21, 2018 | 38.55 | 38.73 | 38.05 | 38.20 | 519,600 | -0.35(-0.91%) |
Sep 20, 2018 | 38.65 | 38.95 | 38.20 | 38.55 | 248,610 | +0.05(+0.13%) |
Sep 19, 2018 | 38.50 | 38.75 | 38.22 | 38.50 | 324,252 | +0.00(+0.00%) |
Sep 18, 2018 | 38.45 | 38.75 | 37.92 | 38.50 | 288,940 | +0.15(+0.39%) |
Sep 17, 2018 | 38.65 | 38.65 | 37.65 | 38.35 | 312,322 | -0.15(-0.39%) |
Sep 14, 2018 | 37.35 | 38.65 | 37.30 | 38.50 | 409,400 | +1.00(+2.67%) |
Sep 13, 2018 | 37.00 | 37.65 | 36.90 | 37.50 | 223,123 | +0.50(+1.35%) |
Sep 12, 2018 | 37.35 | 37.85 | 36.90 | 37.00 | 229,037 | -0.30(-0.80%) |
Sep 11, 2018 | 37.40 | 37.45 | 36.90 | 37.30 | 342,653 | -0.15(-0.40%) |
Sep 10, 2018 | 38.40 | 38.40 | 37.35 | 37.45 | 325,408 | -0.75(-1.96%) |
Sep 07, 2018 | 38.25 | 38.50 | 37.70 | 38.20 | 232,200 | +0.00(+0.00%) |
Sep 06, 2018 | 38.65 | 38.75 | 38.00 | 38.20 | 268,969 | -0.35(-0.91%) |
Sep 05, 2018 | 38.90 | 38.90 | 38.05 | 38.55 | 321,236 | -0.45(-1.15%) |
Sep 04, 2018 | 38.80 | 39.00 | 37.90 | 39.00 | 195,121 | +0.25(+0.65%) |
Aug 31, 2018 | 38.75 | 38.75 | 38.75 | 0 | +0.50(+1.31%) | |
Aug 30, 2018 | 38.80 | 38.95 | 37.65 | 38.25 | 300,465 | -0.30(-0.78%) |
Aug 29, 2018 | 38.70 | 39.15 | 38.17 | 38.55 | 309,419 | -0.15(-0.39%) |
Aug 28, 2018 | 39.90 | 40.05 | 38.65 | 38.70 | 355,806 | -1.10(-2.76%) |
Aug 27, 2018 | 39.80 | 40.08 | 39.65 | 39.80 | 367,674 | -0.20(-0.50%) |
Aug 24, 2018 | 39.40 | 40.10 | 39.05 | 40.00 | 412,500 | +0.60(+1.52%) |
Aug 23, 2018 | 40.05 | 40.05 | 39.30 | 39.40 | 350,462 | -0.70(-1.75%) |
Aug 22, 2018 | 40.35 | 40.55 | 39.80 | 40.10 | 344,150 | -0.20(-0.50%) |
Aug 21, 2018 | 40.55 | 41.50 | 40.15 | 40.30 | 415,839 | -0.20(-0.49%) |
Aug 20, 2018 | 40.30 | 40.85 | 39.80 | 40.50 | 356,954 | +0.35(+0.87%) |
Aug 17, 2018 | 40.30 | 41.15 | 40.10 | 40.15 | 226,800 | -0.25(-0.62%) |
Aug 16, 2018 | 39.65 | 40.65 | 39.60 | 40.40 | 606,341 | +0.95(+2.41%) |
Aug 15, 2018 | 39.25 | 39.75 | 38.95 | 39.45 | 319,512 | -0.15(-0.38%) |
Aug 14, 2018 | 39.45 | 40.15 | 39.45 | 39.60 | 306,968 | +0.35(+0.89%) |
Aug 13, 2018 | 39.90 | 39.90 | 38.95 | 39.25 | 404,006 | -0.60(-1.51%) |
Aug 10, 2018 | 39.65 | 40.85 | 39.10 | 39.85 | 875,000 | -0.15(-0.37%) |
Aug 09, 2018 | 39.95 | 40.30 | 38.10 | 40.00 | 1,848,872 | +4.45(+12.52%) |
Aug 08, 2018 | 35.90 | 36.00 | 35.15 | 35.55 | 307,918 | -0.25(-0.70%) |
Aug 07, 2018 | 35.75 | 36.15 | 35.45 | 35.80 | 266,492 | -0.15(-0.42%) |
Aug 06, 2018 | 35.55 | 36.30 | 35.45 | 35.95 | 339,802 | +0.40(+1.13%) |
Aug 03, 2018 | 36.15 | 36.60 | 35.50 | 35.55 | 493,000 | -0.65(-1.80%) |
Aug 02, 2018 | 35.75 | 36.30 | 35.25 | 36.20 | 209,858 | +0.30(+0.84%) |