Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 19.42 | 19.95 | 19.23 | 19.69 | 1,407,211 | +0.68(+3.58%) |
Oct 30, 2018 | 19.27 | 20.35 | 18.56 | 19.01 | 1,751,618 | -0.35(-1.81%) |
Oct 29, 2018 | 20.15 | 20.52 | 18.77 | 19.36 | 1,015,793 | -0.71(-3.54%) |
Oct 26, 2018 | 19.65 | 20.50 | 19.33 | 20.07 | 1,000,600 | +0.15(+0.75%) |
Oct 25, 2018 | 19.80 | 20.35 | 18.95 | 19.92 | 1,975,058 | +0.25(+1.27%) |
Oct 24, 2018 | 21.12 | 21.37 | 19.38 | 19.67 | 1,957,497 | -1.37(-6.51%) |
Oct 23, 2018 | 20.59 | 21.52 | 20.58 | 21.04 | 1,186,673 | +0.04(+0.19%) |
Oct 22, 2018 | 21.96 | 22.14 | 20.90 | 21.00 | 1,221,085 | -0.91(-4.15%) |
Oct 19, 2018 | 22.51 | 23.19 | 21.76 | 21.91 | 1,205,700 | -0.55(-2.45%) |
Oct 18, 2018 | 23.61 | 23.89 | 21.66 | 22.46 | 1,310,410 | -1.21(-5.11%) |
Oct 17, 2018 | 23.05 | 23.90 | 22.72 | 23.67 | 954,722 | +0.68(+2.96%) |
Oct 16, 2018 | 22.60 | 23.15 | 22.13 | 22.99 | 3,624,159 | -0.38(-1.63%) |
Oct 15, 2018 | 23.91 | 24.05 | 23.22 | 23.37 | 1,002,748 | -0.68(-2.83%) |
Oct 12, 2018 | 23.79 | 24.49 | 23.45 | 24.05 | 1,046,900 | +0.74(+3.17%) |
Oct 11, 2018 | 23.68 | 24.44 | 22.94 | 23.31 | 1,416,970 | -0.54(-2.26%) |
Oct 10, 2018 | 24.02 | 24.54 | 23.73 | 23.85 | 1,387,152 | -0.34(-1.41%) |
Oct 09, 2018 | 23.94 | 24.50 | 23.61 | 24.19 | 1,033,525 | +0.03(+0.12%) |
Oct 08, 2018 | 24.17 | 24.42 | 23.54 | 24.16 | 809,055 | -0.04(-0.17%) |
Oct 05, 2018 | 24.56 | 25.01 | 23.76 | 24.20 | 768,500 | -0.35(-1.43%) |
Oct 04, 2018 | 25.35 | 25.39 | 24.24 | 24.55 | 1,198,180 | -0.93(-3.65%) |
Oct 03, 2018 | 24.45 | 25.61 | 23.88 | 25.48 | 1,798,201 | +1.29(+5.33%) |
Oct 02, 2018 | 24.76 | 25.00 | 23.75 | 24.19 | 1,977,822 | -0.79(-3.16%) |
Oct 01, 2018 | 26.69 | 27.12 | 24.89 | 24.98 | 1,562,157 | -1.65(-6.20%) |
Sep 28, 2018 | 26.77 | 26.97 | 26.01 | 26.63 | 1,053,800 | -0.16(-0.60%) |
Sep 27, 2018 | 27.12 | 27.71 | 26.71 | 26.79 | 669,362 | -0.35(-1.29%) |
Sep 26, 2018 | 27.85 | 28.75 | 27.10 | 27.14 | 762,970 | -0.55(-1.99%) |
Sep 25, 2018 | 27.29 | 27.87 | 26.85 | 27.69 | 888,042 | +0.54(+1.99%) |
Sep 24, 2018 | 27.54 | 27.80 | 26.62 | 27.15 | 858,518 | -0.40(-1.45%) |
Sep 21, 2018 | 28.21 | 28.54 | 27.25 | 27.55 | 2,388,600 | -0.62(-2.20%) |
Sep 20, 2018 | 28.87 | 28.90 | 27.73 | 28.17 | 1,094,797 | -0.46(-1.61%) |
Sep 19, 2018 | 28.16 | 28.87 | 28.16 | 28.63 | 578,253 | +0.37(+1.31%) |
Sep 18, 2018 | 28.40 | 28.78 | 28.01 | 28.26 | 652,797 | -0.14(-0.49%) |
Sep 17, 2018 | 29.46 | 29.70 | 28.35 | 28.40 | 855,744 | -0.97(-3.30%) |
Sep 14, 2018 | 29.25 | 29.67 | 28.75 | 29.37 | 913,100 | +0.24(+0.82%) |
Sep 13, 2018 | 29.11 | 29.72 | 28.65 | 29.13 | 990,971 | +0.02(+0.07%) |
Sep 12, 2018 | 29.20 | 30.24 | 29.00 | 29.11 | 1,602,796 | +0.32(+1.11%) |
Sep 11, 2018 | 27.91 | 28.88 | 27.20 | 28.79 | 841,342 | +0.97(+3.49%) |
Sep 10, 2018 | 27.62 | 28.02 | 27.30 | 27.82 | 762,140 | +0.31(+1.13%) |
Sep 07, 2018 | 28.40 | 28.51 | 27.34 | 27.51 | 1,609,200 | -1.21(-4.21%) |
Sep 06, 2018 | 29.62 | 29.77 | 28.12 | 28.72 | 878,817 | -0.92(-3.10%) |
Sep 05, 2018 | 29.29 | 30.05 | 29.00 | 29.64 | 1,087,631 | +0.27(+0.92%) |
Sep 04, 2018 | 29.69 | 29.85 | 28.66 | 29.37 | 1,325,976 | -0.48(-1.61%) |
Aug 31, 2018 | 29.85 | 29.85 | 29.85 | 0 | +1.56(+5.51%) | |
Aug 30, 2018 | 28.61 | 29.14 | 28.08 | 28.29 | 1,164,511 | -0.65(-2.25%) |
Aug 29, 2018 | 28.55 | 29.27 | 27.84 | 28.94 | 1,411,294 | +0.43(+1.51%) |
Aug 28, 2018 | 28.78 | 29.14 | 28.02 | 28.51 | 1,796,062 | -0.23(-0.80%) |
Aug 27, 2018 | 30.01 | 30.04 | 26.91 | 28.74 | 4,436,450 | +0.57(+2.02%) |
Aug 24, 2018 | 26.86 | 28.61 | 26.50 | 28.17 | 2,991,900 | +2.34(+9.06%) |
Aug 23, 2018 | 26.54 | 27.02 | 25.57 | 25.83 | 1,010,841 | -0.47(-1.79%) |
Aug 22, 2018 | 25.18 | 26.39 | 25.14 | 26.30 | 1,380,775 | +0.98(+3.87%) |
Aug 21, 2018 | 25.15 | 25.71 | 25.00 | 25.32 | 1,667,078 | +0.30(+1.20%) |
Aug 20, 2018 | 25.73 | 25.91 | 24.89 | 25.02 | 1,152,373 | -0.57(-2.23%) |
Aug 17, 2018 | 25.43 | 25.63 | 24.94 | 25.59 | 1,271,000 | +0.01(+0.04%) |
Aug 16, 2018 | 25.28 | 26.03 | 24.63 | 25.58 | 1,926,434 | +0.41(+1.63%) |
Aug 15, 2018 | 25.82 | 26.43 | 25.06 | 25.17 | 2,364,118 | -1.05(-4.00%) |
Aug 14, 2018 | 27.75 | 27.89 | 25.50 | 26.22 | 2,330,401 | -1.47(-5.31%) |
Aug 13, 2018 | 29.24 | 29.32 | 26.22 | 27.69 | 4,889,119 | -1.46(-5.01%) |
Aug 10, 2018 | 29.85 | 30.40 | 28.22 | 29.15 | 4,587,500 | -1.66(-5.39%) |
Aug 09, 2018 | 33.03 | 34.63 | 30.50 | 30.81 | 7,265,996 | -6.91(-18.32%) |
Aug 08, 2018 | 37.74 | 38.36 | 37.45 | 37.72 | 671,188 | +0.10(+0.27%) |
Aug 07, 2018 | 37.66 | 38.19 | 37.32 | 37.62 | 600,668 | +0.08(+0.21%) |
Aug 06, 2018 | 38.19 | 38.53 | 37.06 | 37.54 | 1,054,677 | -0.22(-0.58%) |
Aug 03, 2018 | 36.91 | 37.99 | 36.56 | 37.76 | 776,800 | +1.21(+3.31%) |
Aug 02, 2018 | 36.50 | 36.87 | 35.80 | 36.55 | 400,119 | -0.27(-0.73%) |