Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 31.72 | 32.52 | 31.05 | 31.08 | 857,345 | -0.24(-0.77%) |
Oct 30, 2018 | 29.17 | 31.35 | 29.17 | 31.32 | 625,854 | +1.93(+6.57%) |
Oct 29, 2018 | 30.18 | 30.50 | 29.01 | 29.39 | 739,945 | -0.20(-0.68%) |
Oct 26, 2018 | 27.87 | 30.34 | 27.62 | 29.59 | 893,900 | +1.49(+5.30%) |
Oct 25, 2018 | 27.74 | 28.41 | 27.61 | 28.10 | 964,126 | +0.60(+2.18%) |
Oct 24, 2018 | 28.99 | 29.07 | 27.49 | 27.50 | 1,179,401 | -1.41(-4.88%) |
Oct 23, 2018 | 28.30 | 29.11 | 27.27 | 28.91 | 867,013 | -0.01(-0.03%) |
Oct 22, 2018 | 29.83 | 30.36 | 28.49 | 28.92 | 682,859 | -0.69(-2.33%) |
Oct 19, 2018 | 31.09 | 31.39 | 29.28 | 29.61 | 1,609,200 | -1.53(-4.91%) |
Oct 18, 2018 | 29.98 | 31.62 | 29.98 | 31.14 | 1,136,968 | +1.16(+3.87%) |
Oct 17, 2018 | 30.17 | 30.40 | 29.38 | 29.98 | 743,786 | +0.11(+0.37%) |
Oct 16, 2018 | 28.61 | 30.04 | 28.61 | 29.87 | 4,916,343 | +1.30(+4.55%) |
Oct 15, 2018 | 27.48 | 28.67 | 27.04 | 28.57 | 915,403 | +1.61(+5.97%) |
Oct 12, 2018 | 26.74 | 27.56 | 26.44 | 26.96 | 484,500 | +0.57(+2.16%) |
Oct 11, 2018 | 25.50 | 27.41 | 25.01 | 26.39 | 1,389,779 | +0.31(+1.19%) |
Oct 10, 2018 | 27.78 | 27.78 | 26.03 | 26.08 | 622,556 | -1.66(-5.98%) |
Oct 09, 2018 | 27.86 | 28.13 | 27.30 | 27.74 | 609,243 | -0.07(-0.25%) |
Oct 08, 2018 | 28.26 | 28.34 | 27.22 | 27.81 | 740,868 | -0.67(-2.35%) |
Oct 05, 2018 | 27.83 | 28.70 | 27.37 | 28.48 | 413,500 | +0.56(+2.01%) |
Oct 04, 2018 | 28.69 | 28.70 | 27.50 | 27.92 | 932,167 | -0.79(-2.75%) |
Oct 03, 2018 | 28.33 | 28.83 | 27.94 | 28.71 | 825,581 | +0.41(+1.45%) |
Oct 02, 2018 | 27.93 | 28.52 | 27.72 | 28.30 | 670,095 | +0.46(+1.65%) |
Oct 01, 2018 | 28.86 | 29.58 | 27.46 | 27.84 | 735,399 | -0.96(-3.33%) |
Sep 28, 2018 | 27.85 | 28.80 | 27.85 | 28.80 | 749,800 | +0.95(+3.41%) |
Sep 27, 2018 | 27.25 | 28.05 | 26.85 | 27.85 | 603,611 | +0.60(+2.20%) |
Sep 26, 2018 | 27.10 | 27.98 | 26.46 | 27.25 | 593,147 | +0.05(+0.18%) |
Sep 25, 2018 | 27.80 | 27.80 | 26.82 | 27.20 | 497,263 | -0.15(-0.55%) |
Sep 24, 2018 | 27.50 | 27.95 | 26.95 | 27.35 | 680,787 | +0.05(+0.18%) |
Sep 21, 2018 | 26.00 | 27.30 | 26.00 | 27.30 | 1,610,000 | +1.15(+4.40%) |
Sep 20, 2018 | 26.85 | 26.95 | 25.75 | 26.15 | 776,994 | -0.60(-2.24%) |
Sep 19, 2018 | 27.50 | 27.70 | 26.52 | 26.75 | 581,773 | -0.85(-3.08%) |
Sep 18, 2018 | 27.30 | 28.15 | 27.05 | 27.60 | 598,895 | +0.35(+1.28%) |
Sep 17, 2018 | 27.35 | 27.85 | 27.05 | 27.25 | 511,508 | +0.05(+0.18%) |
Sep 14, 2018 | 27.84 | 27.90 | 27.05 | 27.20 | 518,500 | -0.55(-1.98%) |
Sep 13, 2018 | 27.95 | 28.15 | 27.35 | 27.75 | 3,606,684 | -0.05(-0.18%) |
Sep 12, 2018 | 27.20 | 27.88 | 27.05 | 27.80 | 1,326,188 | +0.70(+2.58%) |
Sep 11, 2018 | 26.60 | 27.40 | 26.10 | 27.10 | 695,801 | +0.35(+1.31%) |
Sep 10, 2018 | 26.20 | 26.75 | 25.85 | 26.75 | 861,123 | +0.55(+2.10%) |
Sep 07, 2018 | 26.10 | 26.50 | 25.85 | 26.20 | 597,000 | +0.15(+0.58%) |
Sep 06, 2018 | 27.50 | 27.89 | 26.00 | 26.05 | 801,111 | -1.45(-5.27%) |
Sep 05, 2018 | 27.00 | 27.95 | 26.70 | 27.50 | 1,292,237 | +0.65(+2.42%) |
Sep 04, 2018 | 27.05 | 27.35 | 26.45 | 26.85 | 1,346,903 | -0.10(-0.37%) |
Aug 31, 2018 | 26.95 | 26.95 | 26.95 | 0 | +0.60(+2.28%) | |
Aug 30, 2018 | 25.90 | 26.73 | 25.45 | 26.35 | 705,230 | +0.15(+0.57%) |
Aug 29, 2018 | 25.90 | 26.25 | 25.60 | 26.20 | 596,235 | +0.45(+1.75%) |
Aug 28, 2018 | 26.35 | 26.75 | 25.20 | 25.75 | 846,243 | -0.70(-2.65%) |
Aug 27, 2018 | 26.90 | 26.95 | 26.10 | 26.45 | 653,158 | +0.05(+0.19%) |
Aug 24, 2018 | 26.65 | 26.82 | 26.30 | 26.40 | 867,600 | -0.25(-0.94%) |
Aug 23, 2018 | 26.00 | 26.70 | 25.50 | 26.65 | 823,070 | +0.65(+2.50%) |
Aug 22, 2018 | 25.15 | 26.20 | 25.15 | 26.00 | 1,063,481 | +0.95(+3.79%) |
Aug 21, 2018 | 24.35 | 25.10 | 23.90 | 25.05 | 861,632 | +0.80(+3.30%) |
Aug 20, 2018 | 23.40 | 24.55 | 23.40 | 24.25 | 1,103,761 | +1.15(+4.98%) |
Aug 17, 2018 | 22.35 | 23.24 | 21.77 | 23.10 | 737,700 | +0.70(+3.13%) |
Aug 16, 2018 | 21.90 | 22.95 | 21.90 | 22.40 | 816,656 | +0.65(+2.99%) |
Aug 15, 2018 | 21.70 | 22.18 | 21.10 | 21.75 | 727,577 | +0.12(+0.58%) |
Aug 14, 2018 | 21.45 | 21.65 | 21.20 | 21.62 | 407,339 | +0.27(+1.29%) |
Aug 13, 2018 | 21.15 | 21.70 | 20.95 | 21.35 | 670,889 | +0.30(+1.43%) |
Aug 10, 2018 | 20.05 | 21.40 | 20.05 | 21.05 | 1,133,700 | +0.80(+3.95%) |
Aug 09, 2018 | 20.55 | 20.90 | 20.00 | 20.25 | 1,302,126 | -0.10(-0.49%) |
Aug 08, 2018 | 20.45 | 20.73 | 20.20 | 20.35 | 1,101,252 | -0.05(-0.25%) |
Aug 07, 2018 | 18.95 | 21.50 | 18.75 | 20.40 | 2,435,718 | +2.55(+14.29%) |
Aug 06, 2018 | 17.70 | 17.95 | 17.45 | 17.85 | 531,704 | +0.25(+1.42%) |
Aug 03, 2018 | 17.80 | 17.82 | 17.35 | 17.60 | 528,400 | -0.15(-0.85%) |
Aug 02, 2018 | 17.35 | 17.75 | 17.20 | 17.75 | 654,147 | +0.25(+1.43%) |