Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 34.46 | 35.78 | 33.04 | 35.71 | 535,194 | +1.27(+3.69%) |
Oct 30, 2018 | 33.50 | 34.75 | 33.24 | 34.44 | 150,973 | +1.01(+3.04%) |
Oct 29, 2018 | 34.41 | 35.05 | 32.98 | 33.42 | 520,618 | -0.58(-1.72%) |
Oct 26, 2018 | 33.43 | 34.24 | 32.88 | 34.00 | 338,181 | +0.30(+0.90%) |
Oct 25, 2018 | 31.62 | 34.12 | 31.34 | 33.70 | 729,091 | +2.25(+7.16%) |
Oct 24, 2018 | 30.50 | 32.13 | 30.36 | 31.45 | 542,933 | +1.07(+3.52%) |
Oct 23, 2018 | 29.62 | 30.55 | 28.88 | 30.38 | 720,611 | -0.02(-0.05%) |
Oct 22, 2018 | 30.47 | 30.66 | 29.44 | 30.39 | 596,044 | +0.49(+1.63%) |
Oct 19, 2018 | 29.11 | 30.51 | 28.88 | 29.91 | 485,494 | +0.92(+3.17%) |
Oct 18, 2018 | 29.55 | 30.33 | 28.83 | 28.99 | 334,997 | -0.89(-2.97%) |
Oct 17, 2018 | 30.78 | 30.85 | 29.37 | 29.87 | 468,203 | -1.33(-4.25%) |
Oct 16, 2018 | 32.05 | 32.50 | 30.92 | 31.20 | 394,428 | -0.48(-1.51%) |
Oct 15, 2018 | 31.65 | 33.36 | 30.82 | 31.68 | 462,765 | -0.10(-0.33%) |
Oct 12, 2018 | 29.40 | 32.53 | 29.40 | 31.78 | 488,748 | +2.91(+10.07%) |
Oct 11, 2018 | 29.00 | 29.72 | 27.17 | 28.88 | 791,705 | -0.04(-0.14%) |
Oct 10, 2018 | 30.84 | 31.32 | 28.53 | 28.91 | 477,289 | -2.05(-6.61%) |
Oct 09, 2018 | 33.07 | 33.30 | 29.96 | 30.96 | 441,803 | -2.13(-6.45%) |
Oct 08, 2018 | 33.30 | 33.96 | 32.32 | 33.09 | 187,390 | +0.37(+1.12%) |
Oct 05, 2018 | 32.72 | 33.72 | 32.24 | 32.73 | 231,295 | +0.39(+1.21%) |
Oct 04, 2018 | 34.44 | 34.44 | 32.28 | 32.33 | 401,726 | -2.75(-7.83%) |
Oct 03, 2018 | 37.00 | 38.32 | 34.92 | 35.08 | 510,719 | -0.42(-1.19%) |
Oct 02, 2018 | 34.04 | 36.65 | 34.04 | 35.51 | 872,623 | +1.93(+5.76%) |
Oct 01, 2018 | 33.23 | 33.86 | 31.41 | 33.57 | 754,327 | +0.52(+1.57%) |
Sep 28, 2018 | 34.60 | 34.60 | 31.58 | 33.05 | 1,030,815 | -1.96(-5.59%) |
Sep 27, 2018 | 37.67 | 38.02 | 34.83 | 35.01 | 453,555 | -2.64(-7.02%) |
Sep 26, 2018 | 37.95 | 39.28 | 36.29 | 37.66 | 638,404 | +0.28(+0.75%) |
Sep 25, 2018 | 35.63 | 38.05 | 34.08 | 37.38 | 936,889 | +0.06(+0.15%) |
Sep 24, 2018 | 38.62 | 39.48 | 36.61 | 37.32 | 874,870 | -1.43(-3.69%) |
Sep 21, 2018 | 37.13 | 38.97 | 36.35 | 38.75 | 1,036,823 | +1.86(+5.05%) |
Sep 20, 2018 | 33.27 | 38.26 | 33.16 | 36.89 | 3,280,838 | +4.09(+12.47%) |
Sep 19, 2018 | 31.43 | 32.94 | 31.26 | 32.80 | 1,434,881 | +1.02(+3.22%) |
Sep 18, 2018 | 31.78 | 32.53 | 31.53 | 31.78 | 418,546 | -0.08(-0.25%) |
Sep 17, 2018 | 31.49 | 32.20 | 31.32 | 31.86 | 999,957 | +0.42(+1.32%) |
Sep 14, 2018 | 31.82 | 32.45 | 30.85 | 31.44 | 498,761 | -0.27(-0.86%) |
Sep 13, 2018 | 32.46 | 34.67 | 31.40 | 31.71 | 499,112 | -0.67(-2.07%) |
Sep 12, 2018 | 31.99 | 32.88 | 31.76 | 32.38 | 523,319 | +0.22(+0.67%) |
Sep 11, 2018 | 32.88 | 33.11 | 31.43 | 32.17 | 664,908 | -1.37(-4.10%) |
Sep 10, 2018 | 34.13 | 34.73 | 33.31 | 33.54 | 346,633 | -0.62(-1.82%) |
Sep 07, 2018 | 35.52 | 35.88 | 32.81 | 34.16 | 576,235 | -1.25(-3.52%) |
Sep 06, 2018 | 32.96 | 36.91 | 32.89 | 35.41 | 893,858 | +2.67(+8.15%) |
Sep 05, 2018 | 29.34 | 33.57 | 29.32 | 32.74 | 989,422 | +3.24(+10.97%) |
Sep 04, 2018 | 33.64 | 33.64 | 29.18 | 29.51 | 1,382,938 | -5.36(-15.38%) |
Aug 31, 2018 | 34.87 | 34.87 | 34.87 | 0 | +7.41(+27.01%) | |
Aug 30, 2018 | 29.93 | 30.37 | 25.57 | 27.45 | 2,243,268 | -3.30(-10.73%) |
Aug 29, 2018 | 33.83 | 34.28 | 30.53 | 30.75 | 1,077,565 | -3.20(-9.44%) |
Aug 28, 2018 | 35.45 | 35.47 | 33.61 | 33.96 | 831,508 | -1.32(-3.74%) |
Aug 27, 2018 | 35.79 | 36.27 | 34.65 | 35.27 | 659,230 | -0.44(-1.23%) |
Aug 24, 2018 | 37.56 | 38.15 | 34.68 | 35.71 | 679,742 | -1.62(-4.34%) |
Aug 23, 2018 | 36.66 | 38.53 | 35.56 | 37.34 | 831,595 | -1.05(-2.75%) |
Aug 22, 2018 | 36.74 | 38.49 | 35.53 | 38.39 | 406,018 | +1.64(+4.46%) |
Aug 21, 2018 | 36.55 | 37.29 | 36.50 | 36.75 | 638,532 | +0.20(+0.55%) |
Aug 20, 2018 | 37.33 | 37.39 | 35.83 | 36.55 | 223,903 | -0.85(-2.26%) |
Aug 17, 2018 | 38.32 | 38.32 | 36.79 | 37.40 | 402,138 | -0.85(-2.21%) |
Aug 16, 2018 | 38.55 | 39.51 | 37.87 | 38.25 | 462,297 | -0.16(-0.42%) |
Aug 15, 2018 | 37.96 | 39.13 | 37.02 | 38.41 | 783,991 | -0.23(-0.60%) |
Aug 14, 2018 | 38.44 | 39.95 | 38.05 | 38.64 | 785,040 | +0.51(+1.34%) |
Aug 13, 2018 | 40.55 | 40.74 | 37.16 | 38.13 | 778,755 | -2.97(-7.23%) |
Aug 10, 2018 | 42.69 | 42.69 | 40.55 | 41.10 | 766,478 | -3.68(-8.21%) |
Aug 09, 2018 | 44.18 | 45.84 | 44.02 | 44.77 | 518,152 | +1.00(+2.28%) |
Aug 08, 2018 | 47.21 | 47.51 | 43.43 | 43.78 | 819,956 | -3.93(-8.24%) |
Aug 07, 2018 | 50.95 | 50.95 | 47.15 | 47.71 | 462,410 | -4.11(-7.94%) |
Aug 06, 2018 | 51.95 | 52.81 | 51.36 | 51.82 | 79,942 | -0.70(-1.32%) |
Aug 03, 2018 | 50.70 | 53.25 | 50.10 | 52.52 | 227,790 | +1.93(+3.82%) |
Aug 02, 2018 | 53.35 | 53.35 | 49.46 | 50.58 | 341,862 | -2.79(-5.22%) |