Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 16.34 | 16.71 | 16.33 | 16.51 | 44,797 | +0.18(+1.07%) |
Oct 30, 2018 | 16.13 | 16.50 | 16.07 | 16.34 | 82,863 | -16.01(-49.50%) |
Oct 29, 2018 | 33.00 | 33.26 | 31.99 | 32.34 | 83,595 | +1.30(+4.20%) |
Oct 26, 2018 | 30.71 | 31.21 | 30.64 | 31.04 | 45,300 | -0.41(-1.32%) |
Oct 25, 2018 | 31.06 | 31.70 | 30.91 | 31.45 | 78,868 | +2.44(+8.41%) |
Oct 24, 2018 | 30.12 | 30.12 | 29.01 | 29.02 | 78,377 | -1.96(-6.34%) |
Oct 23, 2018 | 30.26 | 31.09 | 30.17 | 30.98 | 125,030 | +0.42(+1.37%) |
Oct 22, 2018 | 30.57 | 30.66 | 30.43 | 30.56 | 39,935 | +0.32(+1.07%) |
Oct 19, 2018 | 29.52 | 30.42 | 29.50 | 30.23 | 30,000 | -0.87(-2.78%) |
Oct 18, 2018 | 31.90 | 32.19 | 31.00 | 31.10 | 94,366 | -1.03(-3.21%) |
Oct 17, 2018 | 32.02 | 32.21 | 31.80 | 32.13 | 48,826 | -0.50(-1.53%) |
Oct 16, 2018 | 32.80 | 32.82 | 32.49 | 32.63 | 84,025 | +0.63(+1.97%) |
Oct 15, 2018 | 32.31 | 32.37 | 31.92 | 32.00 | 90,219 | -0.46(-1.42%) |
Oct 12, 2018 | 32.56 | 32.56 | 32.00 | 32.46 | 74,500 | +0.86(+2.72%) |
Oct 11, 2018 | 32.21 | 32.29 | 31.37 | 31.60 | 63,223 | -0.02(-0.08%) |
Oct 10, 2018 | 32.24 | 32.27 | 31.57 | 31.62 | 63,173 | -1.22(-3.71%) |
Oct 09, 2018 | 32.65 | 32.95 | 32.64 | 32.84 | 100,352 | -0.29(-0.88%) |
Oct 08, 2018 | 32.83 | 33.20 | 32.81 | 33.13 | 38,693 | -0.07(-0.21%) |
Oct 05, 2018 | 32.77 | 33.28 | 32.74 | 33.20 | 33,500 | -0.57(-1.67%) |
Oct 04, 2018 | 34.09 | 34.10 | 33.61 | 33.77 | 74,349 | -1.53(-4.33%) |
Oct 03, 2018 | 35.60 | 35.64 | 35.23 | 35.30 | 77,151 | +0.07(+0.20%) |
Oct 02, 2018 | 35.20 | 35.43 | 35.00 | 35.23 | 37,885 | +0.20(+0.57%) |
Oct 01, 2018 | 35.21 | 35.25 | 34.97 | 35.03 | 24,031 | +0.30(+0.88%) |
Sep 28, 2018 | 34.65 | 34.92 | 34.59 | 34.73 | 15,300 | -0.48(-1.38%) |
Sep 27, 2018 | 35.11 | 35.43 | 35.04 | 35.21 | 22,787 | -0.38(-1.07%) |
Sep 26, 2018 | 35.24 | 35.72 | 35.24 | 35.59 | 25,172 | -0.32(-0.89%) |
Sep 25, 2018 | 36.02 | 36.04 | 35.68 | 35.91 | 30,650 | -0.93(-2.52%) |
Sep 24, 2018 | 37.10 | 37.10 | 36.80 | 36.84 | 51,727 | -0.41(-1.10%) |
Sep 21, 2018 | 37.41 | 37.41 | 37.19 | 37.25 | 21,000 | -0.08(-0.21%) |
Sep 20, 2018 | 36.87 | 37.33 | 36.84 | 37.33 | 49,099 | +1.88(+5.29%) |
Sep 19, 2018 | 35.27 | 35.54 | 35.22 | 35.45 | 106,211 | +0.43(+1.24%) |
Sep 18, 2018 | 34.98 | 35.14 | 34.70 | 35.02 | 709,656 | -0.07(-0.21%) |
Sep 17, 2018 | 35.27 | 35.32 | 35.08 | 35.09 | 31,654 | +0.19(+0.54%) |
Sep 14, 2018 | 35.35 | 35.35 | 34.80 | 34.91 | 110,300 | -0.16(-0.44%) |
Sep 13, 2018 | 35.24 | 35.31 | 34.91 | 35.06 | 27,738 | +0.29(+0.83%) |
Sep 12, 2018 | 34.32 | 35.00 | 34.29 | 34.77 | 21,980 | +0.58(+1.70%) |
Sep 11, 2018 | 34.24 | 34.30 | 34.00 | 34.19 | 91,640 | -0.74(-2.12%) |
Sep 10, 2018 | 35.18 | 35.18 | 34.80 | 34.93 | 46,098 | +0.30(+0.88%) |
Sep 07, 2018 | 34.49 | 34.87 | 34.47 | 34.62 | 113,800 | -0.62(-1.75%) |
Sep 06, 2018 | 35.35 | 35.39 | 35.14 | 35.24 | 25,151 | -0.34(-0.97%) |
Sep 05, 2018 | 35.48 | 35.67 | 35.30 | 35.59 | 46,120 | -0.35(-0.97%) |
Sep 04, 2018 | 35.88 | 36.02 | 35.70 | 35.94 | 12,370 | -0.73(-2.00%) |
Aug 31, 2018 | 36.67 | 36.67 | 36.67 | 0 | -0.88(-2.36%) | |
Aug 30, 2018 | 37.51 | 37.70 | 37.46 | 37.55 | 24,983 | -0.04(-0.09%) |
Aug 29, 2018 | 37.22 | 37.59 | 37.22 | 37.59 | 25,984 | +0.29(+0.78%) |
Aug 28, 2018 | 37.24 | 37.59 | 37.20 | 37.30 | 45,408 | -0.16(-0.41%) |
Aug 27, 2018 | 37.04 | 37.51 | 36.99 | 37.45 | 49,380 | +1.24(+3.44%) |
Aug 24, 2018 | 35.92 | 36.21 | 35.89 | 36.21 | 175,100 | +0.76(+2.14%) |
Aug 23, 2018 | 36.25 | 36.48 | 35.41 | 35.45 | 3,282,745 | -1.90(-5.09%) |
Aug 22, 2018 | 37.16 | 37.55 | 36.75 | 37.35 | 31,130 | -5.58(-13.00%) |
Aug 21, 2018 | 42.71 | 43.10 | 42.64 | 42.93 | 62,619 | +0.42(+0.99%) |
Aug 20, 2018 | 42.56 | 42.59 | 42.27 | 42.51 | 21,714 | +0.64(+1.53%) |
Aug 17, 2018 | 41.60 | 41.99 | 41.52 | 41.87 | 15,400 | -0.02(-0.04%) |
Aug 16, 2018 | 42.09 | 42.19 | 41.85 | 41.88 | 20,703 | +0.35(+0.85%) |
Aug 15, 2018 | 41.57 | 41.65 | 41.25 | 41.53 | 24,547 | -0.92(-2.17%) |
Aug 14, 2018 | 42.30 | 42.45 | 42.09 | 42.45 | 31,566 | -0.35(-0.82%) |
Aug 13, 2018 | 42.80 | 43.02 | 42.73 | 42.80 | 177,753 | +0.40(+0.94%) |
Aug 10, 2018 | 42.38 | 42.59 | 42.30 | 42.40 | 14,400 | -1.15(-2.64%) |
Aug 09, 2018 | 43.67 | 43.79 | 43.52 | 43.55 | 25,245 | +0.05(+0.11%) |
Aug 08, 2018 | 43.46 | 43.59 | 43.42 | 43.50 | 9,786 | -0.14(-0.32%) |
Aug 07, 2018 | 43.79 | 43.84 | 43.50 | 43.64 | 35,919 | +0.52(+1.19%) |
Aug 06, 2018 | 43.02 | 43.22 | 43.01 | 43.12 | 63,691 | +0.35(+0.83%) |
Aug 03, 2018 | 42.88 | 42.93 | 42.60 | 42.77 | 342,400 | -0.65(-1.51%) |
Aug 02, 2018 | 42.85 | 43.47 | 42.85 | 43.42 | 29,767 | -0.80(-1.82%) |