Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 29.39 | 29.58 | 28.13 | 28.66 | 401,189 | -0.30(-1.04%) |
Oct 30, 2018 | 28.05 | 29.16 | 27.52 | 28.97 | 1,006,752 | +0.91(+3.25%) |
Oct 29, 2018 | 28.76 | 28.76 | 27.79 | 28.05 | 342,104 | -0.12(-0.43%) |
Oct 26, 2018 | 28.89 | 29.24 | 27.76 | 28.17 | 302,113 | -1.26(-4.28%) |
Oct 25, 2018 | 28.28 | 30.16 | 28.15 | 29.44 | 667,878 | +1.51(+5.39%) |
Oct 24, 2018 | 29.04 | 29.58 | 27.85 | 27.93 | 372,934 | -1.20(-4.13%) |
Oct 23, 2018 | 28.14 | 29.42 | 28.14 | 29.13 | 488,500 | +0.57(+2.01%) |
Oct 22, 2018 | 29.04 | 29.26 | 28.12 | 28.56 | 301,728 | -0.35(-1.20%) |
Oct 19, 2018 | 30.05 | 30.17 | 28.83 | 28.91 | 308,277 | -1.06(-3.55%) |
Oct 18, 2018 | 30.30 | 31.57 | 29.43 | 29.97 | 350,187 | -1.39(-4.44%) |
Oct 17, 2018 | 32.37 | 32.75 | 30.63 | 31.36 | 363,061 | -2.85(-8.33%) |
Oct 16, 2018 | 32.82 | 34.84 | 32.48 | 34.22 | 416,131 | +1.87(+5.79%) |
Oct 15, 2018 | 33.00 | 34.09 | 31.67 | 32.34 | 692,473 | -1.06(-3.18%) |
Oct 12, 2018 | 34.47 | 34.47 | 33.10 | 33.41 | 298,394 | -0.23(-0.67%) |
Oct 11, 2018 | 34.13 | 35.14 | 33.63 | 33.63 | 228,066 | -0.66(-1.92%) |
Oct 10, 2018 | 34.97 | 35.59 | 34.21 | 34.29 | 288,299 | -0.70(-1.99%) |
Oct 09, 2018 | 35.61 | 36.03 | 34.95 | 34.99 | 334,922 | -1.00(-2.77%) |
Oct 08, 2018 | 34.76 | 36.20 | 34.41 | 35.99 | 344,181 | +1.00(+2.85%) |
Oct 05, 2018 | 35.83 | 35.83 | 33.59 | 34.99 | 297,331 | -0.84(-2.34%) |
Oct 04, 2018 | 35.58 | 36.49 | 35.21 | 35.83 | 222,361 | -0.02(-0.05%) |
Oct 03, 2018 | 35.94 | 36.06 | 35.04 | 35.84 | 329,449 | +0.12(+0.34%) |
Oct 02, 2018 | 36.51 | 36.62 | 35.67 | 35.72 | 254,024 | -0.71(-1.94%) |
Oct 01, 2018 | 36.91 | 37.32 | 35.96 | 36.43 | 227,739 | -0.27(-0.74%) |
Sep 28, 2018 | 37.27 | 38.49 | 36.47 | 36.70 | 312,208 | -0.71(-1.89%) |
Sep 27, 2018 | 37.83 | 38.25 | 37.31 | 37.41 | 225,856 | -0.66(-1.73%) |
Sep 26, 2018 | 40.56 | 40.89 | 37.92 | 38.06 | 453,999 | -2.96(-7.22%) |
Sep 25, 2018 | 41.64 | 42.25 | 40.79 | 41.03 | 418,407 | -0.56(-1.36%) |
Sep 24, 2018 | 42.30 | 42.72 | 41.22 | 41.59 | 366,488 | -0.85(-2.00%) |
Sep 21, 2018 | 42.82 | 43.24 | 41.50 | 42.44 | 597,001 | -0.52(-1.20%) |
Sep 20, 2018 | 45.12 | 45.17 | 42.77 | 42.96 | 300,029 | -1.79(-4.00%) |
Sep 19, 2018 | 43.29 | 45.17 | 43.19 | 44.75 | 270,943 | +1.27(+2.92%) |
Sep 18, 2018 | 43.10 | 44.23 | 42.77 | 43.48 | 164,684 | +0.38(+0.87%) |
Sep 17, 2018 | 45.36 | 45.36 | 42.25 | 43.10 | 247,780 | -2.26(-4.98%) |
Sep 14, 2018 | 45.41 | 46.02 | 44.89 | 45.36 | 165,243 | -0.09(-0.21%) |
Sep 13, 2018 | 47.43 | 47.76 | 45.17 | 45.45 | 152,506 | -1.98(-4.17%) |
Sep 12, 2018 | 45.97 | 47.66 | 45.97 | 47.43 | 196,423 | +1.51(+3.28%) |
Sep 11, 2018 | 44.09 | 46.39 | 44.09 | 45.92 | 154,334 | +1.60(+3.61%) |
Sep 10, 2018 | 44.18 | 44.89 | 44.13 | 44.32 | 89,821 | +0.24(+0.53%) |
Sep 07, 2018 | 44.32 | 44.65 | 43.57 | 44.09 | 247,386 | -0.42(-0.95%) |
Sep 06, 2018 | 44.79 | 45.45 | 44.28 | 44.51 | 142,271 | -0.33(-0.73%) |
Sep 05, 2018 | 43.71 | 44.93 | 43.15 | 44.84 | 119,470 | +1.13(+2.58%) |
Sep 04, 2018 | 43.71 | 43.90 | 42.95 | 43.71 | 118,318 | -0.09(-0.21%) |
Aug 31, 2018 | 43.81 | 43.81 | 43.81 | 0 | -0.28(-0.64%) | |
Aug 30, 2018 | 44.51 | 44.93 | 43.90 | 44.09 | 141,706 | -0.56(-1.26%) |
Aug 29, 2018 | 44.70 | 45.03 | 43.99 | 44.65 | 142,585 | -0.09(-0.21%) |
Aug 28, 2018 | 45.55 | 45.55 | 44.65 | 44.75 | 174,592 | -0.80(-1.76%) |
Aug 27, 2018 | 44.37 | 46.16 | 44.37 | 45.55 | 158,122 | +1.22(+2.76%) |
Aug 24, 2018 | 44.18 | 45.03 | 43.76 | 44.32 | 353,971 | +0.38(+0.86%) |
Aug 23, 2018 | 44.65 | 44.65 | 43.62 | 43.95 | 273,107 | -0.75(-1.68%) |
Aug 22, 2018 | 45.08 | 45.55 | 44.46 | 44.70 | 283,991 | -0.52(-1.14%) |
Aug 21, 2018 | 43.10 | 45.69 | 42.49 | 45.22 | 386,343 | +2.68(+6.31%) |
Aug 20, 2018 | 46.49 | 46.49 | 42.39 | 42.53 | 391,553 | -3.91(-8.41%) |
Aug 17, 2018 | 46.63 | 47.06 | 46.35 | 46.44 | 115,404 | -0.47(-1.00%) |
Aug 16, 2018 | 46.49 | 47.80 | 46.49 | 46.91 | 94,005 | +0.66(+1.42%) |
Aug 15, 2018 | 45.03 | 46.30 | 44.61 | 46.25 | 250,696 | +0.89(+1.97%) |
Aug 14, 2018 | 46.35 | 46.53 | 45.31 | 45.36 | 431,882 | -0.85(-1.83%) |
Aug 13, 2018 | 47.80 | 48.75 | 46.06 | 46.20 | 199,370 | -1.55(-3.25%) |
Aug 10, 2018 | 49.17 | 49.36 | 47.66 | 47.76 | 236,972 | -1.88(-3.79%) |
Aug 09, 2018 | 49.45 | 50.16 | 49.08 | 49.64 | 239,736 | +0.19(+0.38%) |
Aug 08, 2018 | 50.20 | 50.20 | 49.36 | 49.45 | 153,382 | -0.99(-1.96%) |
Aug 07, 2018 | 49.08 | 51.10 | 49.08 | 50.44 | 168,900 | +1.36(+2.78%) |
Aug 06, 2018 | 47.66 | 49.26 | 47.24 | 49.08 | 256,987 | +1.41(+2.96%) |
Aug 03, 2018 | 48.98 | 49.64 | 47.57 | 47.66 | 222,733 | -1.74(-3.52%) |
Aug 02, 2018 | 50.30 | 51.00 | 49.22 | 49.40 | 256,762 | -1.51(-2.96%) |