Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 18.50 | 19.90 | 16.81 | 16.98 | 1,388,372 | -1.54(-8.32%) |
Oct 30, 2018 | 18.28 | 19.18 | 18.15 | 18.52 | 620,678 | +0.00(+0.00%) |
Oct 29, 2018 | 19.99 | 20.25 | 18.11 | 18.52 | 551,140 | -1.33(-6.70%) |
Oct 26, 2018 | 19.52 | 20.07 | 18.84 | 19.85 | 755,400 | -0.15(-0.75%) |
Oct 25, 2018 | 19.67 | 20.42 | 19.25 | 20.00 | 881,937 | +0.87(+4.55%) |
Oct 24, 2018 | 21.52 | 22.00 | 19.10 | 19.13 | 620,251 | -2.39(-11.11%) |
Oct 23, 2018 | 21.01 | 22.36 | 20.60 | 21.52 | 637,389 | -0.42(-1.91%) |
Oct 22, 2018 | 22.34 | 22.38 | 20.67 | 21.94 | 423,337 | -0.25(-1.13%) |
Oct 19, 2018 | 23.37 | 23.73 | 22.01 | 22.19 | 363,600 | -1.00(-4.31%) |
Oct 18, 2018 | 24.35 | 24.35 | 22.85 | 23.19 | 278,020 | -1.29(-5.27%) |
Oct 17, 2018 | 24.52 | 24.67 | 23.56 | 24.48 | 369,647 | -0.05(-0.20%) |
Oct 16, 2018 | 22.53 | 24.65 | 22.22 | 24.53 | 639,147 | +2.18(+9.75%) |
Oct 15, 2018 | 22.88 | 22.99 | 22.20 | 22.35 | 389,720 | -0.89(-3.83%) |
Oct 12, 2018 | 22.85 | 23.99 | 22.50 | 23.24 | 428,000 | +0.75(+3.33%) |
Oct 11, 2018 | 22.38 | 23.13 | 21.81 | 22.49 | 808,154 | +0.19(+0.85%) |
Oct 10, 2018 | 23.39 | 23.65 | 22.28 | 22.30 | 538,498 | -1.24(-5.27%) |
Oct 09, 2018 | 23.96 | 24.55 | 23.25 | 23.54 | 522,710 | -0.66(-2.73%) |
Oct 08, 2018 | 24.00 | 24.87 | 23.52 | 24.20 | 490,534 | -0.14(-0.58%) |
Oct 05, 2018 | 24.34 | 25.18 | 23.51 | 24.34 | 744,000 | -0.06(-0.25%) |
Oct 04, 2018 | 25.76 | 25.76 | 23.94 | 24.40 | 1,051,908 | -1.58(-6.08%) |
Oct 03, 2018 | 26.01 | 26.14 | 25.27 | 25.98 | 755,513 | +0.22(+0.85%) |
Oct 02, 2018 | 26.94 | 27.10 | 25.32 | 25.76 | 938,205 | -1.37(-5.05%) |
Oct 01, 2018 | 28.36 | 28.62 | 27.04 | 27.13 | 493,015 | -1.49(-5.21%) |
Sep 28, 2018 | 28.69 | 29.30 | 28.30 | 28.62 | 428,300 | -0.16(-0.56%) |
Sep 27, 2018 | 28.33 | 29.21 | 28.04 | 28.78 | 325,889 | +0.30(+1.05%) |
Sep 26, 2018 | 28.67 | 29.01 | 28.29 | 28.48 | 417,535 | -0.19(-0.66%) |
Sep 25, 2018 | 27.31 | 28.80 | 26.44 | 28.67 | 717,669 | +1.58(+5.83%) |
Sep 24, 2018 | 27.10 | 27.69 | 26.36 | 27.09 | 1,115,864 | +0.31(+1.16%) |
Sep 21, 2018 | 31.51 | 31.51 | 26.74 | 26.78 | 2,673,600 | -4.73(-15.01%) |
Sep 20, 2018 | 32.33 | 32.95 | 31.00 | 31.51 | 625,980 | -0.48(-1.50%) |
Sep 19, 2018 | 31.51 | 32.70 | 31.51 | 31.99 | 539,912 | +0.01(+0.03%) |
Sep 18, 2018 | 29.87 | 32.00 | 29.86 | 31.98 | 475,791 | +2.13(+7.14%) |
Sep 17, 2018 | 31.20 | 31.60 | 29.55 | 29.85 | 554,718 | -1.20(-3.86%) |
Sep 14, 2018 | 30.90 | 32.00 | 30.36 | 31.05 | 460,200 | +0.08(+0.26%) |
Sep 13, 2018 | 30.29 | 31.42 | 30.01 | 30.97 | 485,684 | +0.70(+2.31%) |
Sep 12, 2018 | 29.12 | 30.44 | 28.91 | 30.27 | 484,306 | +1.14(+3.91%) |
Sep 11, 2018 | 26.89 | 29.20 | 26.56 | 29.13 | 518,160 | +2.15(+7.97%) |
Sep 10, 2018 | 27.42 | 28.35 | 26.34 | 26.98 | 717,728 | -0.26(-0.95%) |
Sep 07, 2018 | 27.00 | 27.95 | 26.53 | 27.24 | 390,900 | +0.17(+0.63%) |
Sep 06, 2018 | 30.12 | 30.12 | 27.02 | 27.07 | 515,623 | -2.99(-9.95%) |
Sep 05, 2018 | 30.70 | 30.87 | 28.29 | 30.06 | 613,809 | -0.68(-2.21%) |
Sep 04, 2018 | 31.23 | 31.33 | 29.58 | 30.74 | 424,375 | -0.19(-0.61%) |
Aug 31, 2018 | 30.93 | 30.93 | 30.93 | 0 | -0.25(-0.80%) | |
Aug 30, 2018 | 29.95 | 31.48 | 29.81 | 31.18 | 514,521 | +1.03(+3.42%) |
Aug 29, 2018 | 29.91 | 30.40 | 29.36 | 30.15 | 465,876 | +0.26(+0.87%) |
Aug 28, 2018 | 29.62 | 30.00 | 29.06 | 29.89 | 421,484 | +0.27(+0.91%) |
Aug 27, 2018 | 28.81 | 29.93 | 28.53 | 29.62 | 445,783 | +0.88(+3.06%) |
Aug 24, 2018 | 28.97 | 29.27 | 28.34 | 28.74 | 326,300 | +0.17(+0.60%) |
Aug 23, 2018 | 29.13 | 29.32 | 28.16 | 28.57 | 290,170 | -0.37(-1.28%) |
Aug 22, 2018 | 29.21 | 29.82 | 28.63 | 28.94 | 385,992 | -0.34(-1.16%) |
Aug 21, 2018 | 27.60 | 29.40 | 27.60 | 29.28 | 563,658 | +1.54(+5.55%) |
Aug 20, 2018 | 27.98 | 28.20 | 27.26 | 27.74 | 344,424 | -0.13(-0.47%) |
Aug 17, 2018 | 28.12 | 28.29 | 27.22 | 27.87 | 328,300 | -0.13(-0.46%) |
Aug 16, 2018 | 27.27 | 28.79 | 27.27 | 28.00 | 612,464 | +1.02(+3.78%) |
Aug 15, 2018 | 27.90 | 28.18 | 26.65 | 26.98 | 533,293 | -0.92(-3.30%) |
Aug 14, 2018 | 27.72 | 28.71 | 27.61 | 27.90 | 365,736 | +0.20(+0.72%) |
Aug 13, 2018 | 27.66 | 28.26 | 27.27 | 27.70 | 454,920 | +0.03(+0.11%) |
Aug 10, 2018 | 27.45 | 28.68 | 27.39 | 27.67 | 404,600 | +0.18(+0.65%) |
Aug 09, 2018 | 27.00 | 29.36 | 26.59 | 27.49 | 780,264 | +0.55(+2.04%) |
Aug 08, 2018 | 27.98 | 28.39 | 26.93 | 26.94 | 390,865 | -1.23(-4.37%) |
Aug 07, 2018 | 27.49 | 28.44 | 27.42 | 28.17 | 501,574 | +0.84(+3.07%) |
Aug 06, 2018 | 26.23 | 27.38 | 25.95 | 27.33 | 431,213 | +1.29(+4.95%) |
Aug 03, 2018 | 26.74 | 26.97 | 25.76 | 26.04 | 364,200 | -0.52(-1.96%) |
Aug 02, 2018 | 25.20 | 26.62 | 25.00 | 26.56 | 442,663 | +0.78(+3.03%) |