Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 25.01 | 26.22 | 25.01 | 25.73 | 283,648 | +1.06(+4.30%) |
Oct 30, 2018 | 24.50 | 25.16 | 23.78 | 24.67 | 314,257 | -0.05(-0.20%) |
Oct 29, 2018 | 26.08 | 26.75 | 24.36 | 24.72 | 270,290 | -1.11(-4.30%) |
Oct 26, 2018 | 26.19 | 26.80 | 25.26 | 25.83 | 238,500 | -0.85(-3.19%) |
Oct 25, 2018 | 26.08 | 27.22 | 25.27 | 26.68 | 156,305 | +1.04(+4.06%) |
Oct 24, 2018 | 26.57 | 28.28 | 25.30 | 25.64 | 268,378 | -0.95(-3.57%) |
Oct 23, 2018 | 25.67 | 27.32 | 25.10 | 26.59 | 199,546 | +0.23(+0.87%) |
Oct 22, 2018 | 26.66 | 26.93 | 25.38 | 26.36 | 312,225 | -0.32(-1.20%) |
Oct 19, 2018 | 28.13 | 28.77 | 26.25 | 26.68 | 310,900 | -1.42(-5.05%) |
Oct 18, 2018 | 29.17 | 30.38 | 28.00 | 28.10 | 284,894 | -0.89(-3.07%) |
Oct 17, 2018 | 28.91 | 29.27 | 27.65 | 28.99 | 235,400 | +0.20(+0.69%) |
Oct 16, 2018 | 27.64 | 29.36 | 27.42 | 28.79 | 264,049 | +1.21(+4.39%) |
Oct 15, 2018 | 28.68 | 28.68 | 26.76 | 27.58 | 202,203 | -0.95(-3.33%) |
Oct 12, 2018 | 28.86 | 29.21 | 27.61 | 28.53 | 331,800 | +0.69(+2.48%) |
Oct 11, 2018 | 26.50 | 28.98 | 25.88 | 27.84 | 409,034 | +1.16(+4.35%) |
Oct 10, 2018 | 28.22 | 28.25 | 26.43 | 26.68 | 416,023 | -1.54(-5.46%) |
Oct 09, 2018 | 29.18 | 29.91 | 27.71 | 28.22 | 436,372 | -0.92(-3.16%) |
Oct 08, 2018 | 29.50 | 29.97 | 28.52 | 29.14 | 360,093 | -0.75(-2.51%) |
Oct 05, 2018 | 31.42 | 32.20 | 29.63 | 29.89 | 321,500 | -1.40(-4.47%) |
Oct 04, 2018 | 33.07 | 33.07 | 30.91 | 31.29 | 355,921 | -1.80(-5.44%) |
Oct 03, 2018 | 33.50 | 33.53 | 31.05 | 33.09 | 495,654 | -0.41(-1.22%) |
Oct 02, 2018 | 33.93 | 34.52 | 33.23 | 33.50 | 303,643 | -0.43(-1.27%) |
Oct 01, 2018 | 37.30 | 37.30 | 33.36 | 33.93 | 485,671 | -2.46(-6.76%) |
Sep 28, 2018 | 36.04 | 36.95 | 34.77 | 36.39 | 328,300 | +0.41(+1.14%) |
Sep 27, 2018 | 37.86 | 38.02 | 35.18 | 35.98 | 340,937 | -1.99(-5.24%) |
Sep 26, 2018 | 39.60 | 39.60 | 37.60 | 37.97 | 204,093 | -1.67(-4.21%) |
Sep 25, 2018 | 40.30 | 40.89 | 39.58 | 39.64 | 188,343 | -0.65(-1.61%) |
Sep 24, 2018 | 39.31 | 42.44 | 38.42 | 40.29 | 410,024 | +1.83(+4.76%) |
Sep 21, 2018 | 41.10 | 41.84 | 38.01 | 38.46 | 258,300 | -2.68(-6.51%) |
Sep 20, 2018 | 38.84 | 41.15 | 38.80 | 41.14 | 213,856 | +2.58(+6.69%) |
Sep 19, 2018 | 39.76 | 39.76 | 38.44 | 38.56 | 144,074 | -1.34(-3.36%) |
Sep 18, 2018 | 38.53 | 40.22 | 38.37 | 39.90 | 181,642 | +1.40(+3.64%) |
Sep 17, 2018 | 41.11 | 41.60 | 38.39 | 38.50 | 279,195 | -2.77(-6.71%) |
Sep 14, 2018 | 41.67 | 42.48 | 41.14 | 41.27 | 126,000 | +0.02(+0.05%) |
Sep 13, 2018 | 41.75 | 42.84 | 41.08 | 41.25 | 188,027 | -0.46(-1.10%) |
Sep 12, 2018 | 41.05 | 41.80 | 40.36 | 41.71 | 260,559 | +0.73(+1.78%) |
Sep 11, 2018 | 39.37 | 41.10 | 39.24 | 40.98 | 227,789 | +1.53(+3.88%) |
Sep 10, 2018 | 40.26 | 40.26 | 38.80 | 39.45 | 199,410 | -0.16(-0.40%) |
Sep 07, 2018 | 39.27 | 40.36 | 38.69 | 39.61 | 290,500 | +0.22(+0.56%) |
Sep 06, 2018 | 42.60 | 43.02 | 39.34 | 39.39 | 339,488 | -3.24(-7.60%) |
Sep 05, 2018 | 43.23 | 43.23 | 41.60 | 42.63 | 175,790 | -0.45(-1.04%) |
Sep 04, 2018 | 42.15 | 43.20 | 40.90 | 43.08 | 296,195 | +0.65(+1.53%) |
Aug 31, 2018 | 42.43 | 42.43 | 42.43 | 0 | +0.18(+0.43%) | |
Aug 30, 2018 | 42.20 | 42.76 | 41.55 | 42.25 | 146,277 | +0.04(+0.09%) |
Aug 29, 2018 | 41.00 | 42.75 | 40.55 | 42.21 | 248,938 | +0.87(+2.10%) |
Aug 28, 2018 | 39.74 | 41.92 | 39.17 | 41.34 | 238,290 | +1.45(+3.63%) |
Aug 27, 2018 | 39.63 | 40.05 | 38.61 | 39.89 | 173,833 | +0.48(+1.22%) |
Aug 24, 2018 | 38.84 | 39.73 | 38.62 | 39.41 | 159,500 | +0.49(+1.26%) |
Aug 23, 2018 | 38.50 | 39.50 | 38.24 | 38.92 | 148,930 | +0.19(+0.49%) |
Aug 22, 2018 | 38.88 | 39.20 | 38.31 | 38.73 | 136,159 | -0.03(-0.08%) |
Aug 21, 2018 | 37.28 | 38.92 | 37.00 | 38.76 | 197,811 | +1.30(+3.47%) |
Aug 20, 2018 | 36.62 | 37.80 | 35.98 | 37.46 | 190,659 | +1.05(+2.88%) |
Aug 17, 2018 | 36.51 | 36.70 | 35.82 | 36.41 | 138,800 | -0.17(-0.46%) |
Aug 16, 2018 | 36.30 | 36.65 | 35.62 | 36.58 | 176,759 | +0.33(+0.91%) |
Aug 15, 2018 | 36.20 | 36.81 | 35.30 | 36.25 | 324,748 | -0.08(-0.22%) |
Aug 14, 2018 | 35.57 | 36.64 | 34.84 | 36.33 | 227,950 | +0.82(+2.31%) |
Aug 13, 2018 | 35.47 | 35.71 | 34.80 | 35.51 | 204,752 | +0.20(+0.57%) |
Aug 10, 2018 | 34.34 | 35.42 | 33.15 | 35.31 | 235,200 | +0.66(+1.90%) |
Aug 09, 2018 | 31.96 | 35.08 | 31.17 | 34.65 | 404,252 | +2.69(+8.42%) |
Aug 08, 2018 | 32.54 | 33.49 | 29.71 | 31.96 | 530,552 | -0.53(-1.63%) |
Aug 07, 2018 | 32.51 | 33.00 | 31.92 | 32.49 | 369,930 | +0.90(+2.85%) |
Aug 06, 2018 | 30.04 | 31.69 | 30.00 | 31.59 | 194,192 | +1.55(+5.16%) |
Aug 03, 2018 | 31.62 | 31.62 | 29.99 | 30.04 | 257,800 | -1.61(-5.09%) |
Aug 02, 2018 | 31.89 | 31.89 | 30.62 | 31.65 | 187,986 | -0.39(-1.22%) |