Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 24.95 | 25.01 | 23.31 | 23.91 | 20,982 | -0.88(-3.53%) |
Oct 30, 2018 | 25.40 | 25.40 | 24.45 | 24.79 | 17,525 | -0.65(-2.56%) |
Oct 29, 2018 | 30.22 | 30.22 | 25.44 | 25.44 | 16,856 | -6.31(-19.87%) |
Oct 26, 2018 | 31.10 | 31.95 | 30.29 | 31.75 | 9,752 | -0.61(-1.87%) |
Oct 25, 2018 | 31.34 | 32.78 | 31.34 | 32.36 | 2,408 | +1.68(+5.49%) |
Oct 24, 2018 | 32.51 | 32.51 | 30.65 | 30.67 | 6,031 | -2.92(-8.69%) |
Oct 23, 2018 | 32.83 | 33.64 | 31.86 | 33.59 | 5,767 | -0.31(-0.93%) |
Oct 22, 2018 | 36.13 | 36.13 | 33.44 | 33.91 | 16,343 | -1.91(-5.33%) |
Oct 19, 2018 | 36.42 | 37.03 | 35.41 | 35.82 | 2,894 | +0.20(+0.57%) |
Oct 18, 2018 | 38.73 | 38.73 | 35.59 | 35.61 | 10,223 | -4.09(-10.29%) |
Oct 17, 2018 | 40.31 | 40.52 | 39.70 | 39.70 | 530 | -1.05(-2.58%) |
Oct 16, 2018 | 40.53 | 41.47 | 40.53 | 40.75 | 5,246 | +1.30(+3.30%) |
Oct 15, 2018 | 38.98 | 39.95 | 38.98 | 39.45 | 4,386 | +0.74(+1.90%) |
Oct 12, 2018 | 39.90 | 39.90 | 38.35 | 38.71 | 979 | +0.65(+1.71%) |
Oct 11, 2018 | 38.22 | 38.87 | 37.75 | 38.06 | 1,181 | -0.16(-0.41%) |
Oct 10, 2018 | 39.25 | 39.42 | 38.22 | 38.22 | 8,354 | -2.22(-5.50%) |
Oct 09, 2018 | 39.16 | 40.44 | 38.46 | 40.44 | 4,785 | +0.34(+0.84%) |
Oct 08, 2018 | 39.48 | 40.42 | 39.48 | 40.10 | 2,848 | -0.31(-0.78%) |
Oct 05, 2018 | 40.69 | 41.09 | 39.91 | 40.42 | 5,833 | +0.37(+0.93%) |
Oct 04, 2018 | 41.54 | 41.54 | 39.19 | 40.05 | 8,348 | -1.72(-4.11%) |
Oct 03, 2018 | 44.75 | 44.75 | 41.47 | 41.77 | 73,057 | -2.27(-5.15%) |
Oct 02, 2018 | 45.72 | 45.74 | 43.88 | 44.03 | 6,075 | -1.93(-4.20%) |
Oct 01, 2018 | 47.00 | 47.10 | 45.88 | 45.96 | 11,806 | +1.01(+2.25%) |
Sep 28, 2018 | 45.38 | 45.38 | 44.80 | 44.95 | 2,449 | +0.27(+0.60%) |
Sep 27, 2018 | 45.04 | 45.70 | 44.68 | 44.68 | 1,369 | +0.04(+0.10%) |
Sep 26, 2018 | 43.93 | 44.93 | 43.93 | 44.64 | 1,773 | +0.97(+2.23%) |
Sep 25, 2018 | 42.96 | 43.87 | 42.96 | 43.67 | 1,242 | +0.22(+0.50%) |
Sep 24, 2018 | 43.65 | 43.65 | 43.19 | 43.45 | 1,326 | -0.79(-1.78%) |
Sep 21, 2018 | 44.76 | 45.20 | 43.84 | 44.24 | 7,032 | -0.74(-1.66%) |
Sep 20, 2018 | 46.40 | 46.43 | 44.61 | 44.98 | 3,769 | -0.35(-0.77%) |
Sep 19, 2018 | 46.05 | 46.17 | 45.33 | 45.33 | 1,976 | +0.31(+0.69%) |
Sep 18, 2018 | 45.70 | 45.70 | 44.84 | 45.02 | 1,961 | +0.41(+0.93%) |
Sep 17, 2018 | 44.54 | 45.35 | 44.54 | 44.61 | 1,709 | -0.07(-0.15%) |
Sep 14, 2018 | 45.51 | 45.81 | 43.66 | 44.67 | 2,054 | -0.77(-1.69%) |
Sep 13, 2018 | 44.81 | 45.64 | 44.55 | 45.44 | 8,868 | +2.39(+5.54%) |
Sep 12, 2018 | 40.91 | 43.14 | 40.89 | 43.05 | 10,211 | +2.45(+6.04%) |
Sep 11, 2018 | 39.00 | 40.65 | 38.61 | 40.60 | 5,289 | +0.22(+0.54%) |
Sep 10, 2018 | 40.51 | 40.51 | 39.51 | 40.38 | 2,070 | +0.96(+2.44%) |
Sep 07, 2018 | 40.21 | 40.21 | 38.74 | 39.42 | 3,972 | -0.90(-2.23%) |
Sep 06, 2018 | 39.92 | 40.40 | 39.37 | 40.32 | 8,681 | +0.88(+2.22%) |
Sep 05, 2018 | 39.05 | 39.59 | 38.54 | 39.44 | 4,719 | -0.22(-0.55%) |
Sep 04, 2018 | 41.19 | 41.19 | 39.48 | 39.66 | 13,221 | -3.56(-8.23%) |
Aug 31, 2018 | 43.21 | 43.21 | 43.21 | 0 | -0.36(-0.84%) | |
Aug 30, 2018 | 45.02 | 45.02 | 42.55 | 43.58 | 9,106 | -2.85(-6.13%) |
Aug 29, 2018 | 44.76 | 46.67 | 44.39 | 46.43 | 15,765 | +1.53(+3.41%) |
Aug 28, 2018 | 49.40 | 49.40 | 44.89 | 44.89 | 15,014 | -3.57(-7.37%) |
Aug 27, 2018 | 48.27 | 50.03 | 48.00 | 48.46 | 43,898 | +2.76(+6.04%) |
Aug 24, 2018 | 47.46 | 47.87 | 43.93 | 45.70 | 5,388 | +0.26(+0.57%) |
Aug 23, 2018 | 46.67 | 47.91 | 45.44 | 45.44 | 8,176 | -2.14(-4.50%) |
Aug 22, 2018 | 44.61 | 48.05 | 44.61 | 47.59 | 19,318 | +2.91(+6.52%) |
Aug 21, 2018 | 43.32 | 45.84 | 43.32 | 44.67 | 7,667 | +1.77(+4.13%) |
Aug 20, 2018 | 42.53 | 43.03 | 40.36 | 42.90 | 5,021 | +0.64(+1.50%) |
Aug 17, 2018 | 40.21 | 42.27 | 40.21 | 42.27 | 3,835 | +1.58(+3.88%) |
Aug 16, 2018 | 41.94 | 42.35 | 40.52 | 40.69 | 7,574 | -0.07(-0.17%) |
Aug 15, 2018 | 41.66 | 41.72 | 40.41 | 40.76 | 6,929 | -3.94(-8.81%) |
Aug 14, 2018 | 42.92 | 44.74 | 42.92 | 44.69 | 2,316 | +2.77(+6.61%) |
Aug 13, 2018 | 41.52 | 42.22 | 40.91 | 41.92 | 4,743 | -0.24(-0.58%) |
Aug 10, 2018 | 43.25 | 43.80 | 41.61 | 42.17 | 15,754 | -4.89(-10.40%) |
Aug 09, 2018 | 49.43 | 49.62 | 47.06 | 47.06 | 4,620 | -3.71(-7.31%) |
Aug 08, 2018 | 51.40 | 51.40 | 50.52 | 50.77 | 4,025 | -0.36(-0.71%) |
Aug 07, 2018 | 49.78 | 51.57 | 49.78 | 51.14 | 12,437 | +2.41(+4.95%) |
Aug 06, 2018 | 47.72 | 48.73 | 47.35 | 48.73 | 2,527 | +0.44(+0.91%) |
Aug 03, 2018 | 47.02 | 48.48 | 47.02 | 48.29 | 5,890 | +1.66(+3.57%) |
Aug 02, 2018 | 46.54 | 46.93 | 44.78 | 46.62 | 9,098 | -1.88(-3.87%) |