Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 21.25 | 21.52 | 20.18 | 20.54 | 1,450,008 | -0.40(-1.91%) |
Oct 30, 2018 | 19.51 | 21.18 | 19.50 | 20.94 | 1,669,960 | +1.39(+7.11%) |
Oct 29, 2018 | 19.82 | 20.30 | 19.16 | 19.55 | 932,612 | -0.35(-1.76%) |
Oct 26, 2018 | 19.59 | 20.19 | 19.10 | 19.90 | 2,349,500 | -0.29(-1.44%) |
Oct 25, 2018 | 19.07 | 20.25 | 18.76 | 20.19 | 1,245,757 | +1.44(+7.68%) |
Oct 24, 2018 | 20.50 | 20.60 | 18.53 | 18.75 | 1,223,941 | -1.62(-7.95%) |
Oct 23, 2018 | 21.54 | 21.54 | 19.70 | 20.37 | 3,724,699 | -1.63(-7.41%) |
Oct 22, 2018 | 21.18 | 22.41 | 20.70 | 22.00 | 1,107,225 | +1.00(+4.76%) |
Oct 19, 2018 | 23.17 | 23.40 | 20.59 | 21.00 | 959,500 | -1.98(-8.62%) |
Oct 18, 2018 | 24.09 | 24.48 | 22.61 | 22.98 | 563,093 | -1.20(-4.96%) |
Oct 17, 2018 | 25.00 | 25.16 | 23.53 | 24.18 | 694,839 | -0.81(-3.24%) |
Oct 16, 2018 | 24.10 | 25.22 | 23.60 | 24.99 | 2,248,302 | +1.98(+8.60%) |
Oct 15, 2018 | 23.24 | 24.20 | 22.11 | 23.01 | 567,061 | -0.29(-1.24%) |
Oct 12, 2018 | 20.70 | 23.57 | 20.70 | 23.30 | 2,603,300 | +2.99(+14.72%) |
Oct 11, 2018 | 20.16 | 21.14 | 20.16 | 20.31 | 2,351,585 | -0.45(-2.17%) |
Oct 10, 2018 | 21.32 | 21.32 | 18.39 | 20.76 | 2,359,002 | -0.56(-2.63%) |
Oct 09, 2018 | 22.89 | 23.35 | 20.83 | 21.32 | 2,079,721 | -1.84(-7.94%) |
Oct 08, 2018 | 24.51 | 24.51 | 23.00 | 23.16 | 2,396,971 | -1.68(-6.76%) |
Oct 05, 2018 | 26.04 | 26.04 | 24.75 | 24.84 | 583,100 | -1.40(-5.34%) |
Oct 04, 2018 | 26.42 | 26.50 | 24.84 | 26.24 | 1,672,599 | -0.26(-0.98%) |
Oct 03, 2018 | 27.10 | 27.50 | 25.61 | 26.50 | 842,799 | -0.51(-1.89%) |
Oct 02, 2018 | 26.05 | 27.77 | 24.80 | 27.01 | 989,591 | +0.94(+3.61%) |
Oct 01, 2018 | 26.89 | 27.00 | 24.06 | 26.07 | 1,758,339 | -1.16(-4.26%) |
Sep 28, 2018 | 27.79 | 27.79 | 26.80 | 27.23 | 903,000 | -0.03(-0.11%) |
Sep 27, 2018 | 28.36 | 28.36 | 26.40 | 27.26 | 1,766,464 | -0.74(-2.64%) |
Sep 26, 2018 | 29.17 | 29.39 | 27.98 | 28.00 | 879,061 | -0.65(-2.27%) |
Sep 25, 2018 | 31.78 | 32.40 | 27.77 | 28.65 | 2,350,280 | -1.60(-5.29%) |
Sep 24, 2018 | 27.66 | 32.39 | 27.36 | 30.25 | 3,699,690 | +1.80(+6.33%) |