Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 26.74 | 27.98 | 26.56 | 27.54 | 350,758 | +1.43(+5.48%) |
Oct 30, 2018 | 26.37 | 26.73 | 25.28 | 26.11 | 519,410 | -0.33(-1.25%) |
Oct 29, 2018 | 28.53 | 28.53 | 26.01 | 26.44 | 407,458 | -1.52(-5.44%) |
Oct 26, 2018 | 27.41 | 28.92 | 27.16 | 27.96 | 509,800 | -0.31(-1.10%) |
Oct 25, 2018 | 26.88 | 28.71 | 26.88 | 28.27 | 558,759 | +1.66(+6.24%) |
Oct 24, 2018 | 28.50 | 29.03 | 26.50 | 26.61 | 421,315 | -1.78(-6.27%) |
Oct 23, 2018 | 28.24 | 28.73 | 28.07 | 28.39 | 330,983 | -0.53(-1.83%) |
Oct 22, 2018 | 29.02 | 29.16 | 28.32 | 28.92 | 309,671 | +0.12(+0.42%) |
Oct 19, 2018 | 29.67 | 30.01 | 28.47 | 28.80 | 499,700 | -0.89(-3.00%) |
Oct 18, 2018 | 31.23 | 31.23 | 29.45 | 29.69 | 349,834 | -0.23(-0.77%) |
Oct 17, 2018 | 30.19 | 30.29 | 29.11 | 29.92 | 293,794 | -0.30(-0.99%) |
Oct 16, 2018 | 29.30 | 30.37 | 28.91 | 30.22 | 428,956 | +1.34(+4.64%) |
Oct 15, 2018 | 30.03 | 30.33 | 28.68 | 28.88 | 486,114 | -1.45(-4.78%) |
Oct 12, 2018 | 31.33 | 31.33 | 29.57 | 30.33 | 318,200 | +0.49(+1.64%) |
Oct 11, 2018 | 30.00 | 30.78 | 29.60 | 29.84 | 729,815 | -0.35(-1.16%) |
Oct 10, 2018 | 33.18 | 33.18 | 30.11 | 30.19 | 725,123 | -2.95(-8.90%) |
Oct 09, 2018 | 33.42 | 34.11 | 32.74 | 33.14 | 395,182 | -0.38(-1.13%) |
Oct 08, 2018 | 34.27 | 34.89 | 32.62 | 33.52 | 422,579 | -1.18(-3.40%) |
Oct 05, 2018 | 35.87 | 35.96 | 34.27 | 34.70 | 342,000 | -1.10(-3.07%) |
Oct 04, 2018 | 37.21 | 37.80 | 35.70 | 35.80 | 292,584 | -1.39(-3.74%) |
Oct 03, 2018 | 36.31 | 37.30 | 36.13 | 37.19 | 435,738 | +0.89(+2.45%) |
Oct 02, 2018 | 36.69 | 37.00 | 36.05 | 36.30 | 327,797 | -0.27(-0.74%) |
Oct 01, 2018 | 37.62 | 38.21 | 36.43 | 36.57 | 503,044 | -1.19(-3.15%) |
Sep 28, 2018 | 38.79 | 38.99 | 37.48 | 37.76 | 544,200 | -0.88(-2.28%) |
Sep 27, 2018 | 39.65 | 39.88 | 38.28 | 38.64 | 367,054 | -0.60(-1.53%) |
Sep 26, 2018 | 40.40 | 40.85 | 39.15 | 39.24 | 257,188 | -1.22(-3.02%) |
Sep 25, 2018 | 40.22 | 40.53 | 39.79 | 40.46 | 467,714 | +0.49(+1.23%) |
Sep 24, 2018 | 39.56 | 40.36 | 39.02 | 39.97 | 458,984 | -0.21(-0.52%) |
Sep 21, 2018 | 39.89 | 40.96 | 39.01 | 40.18 | 1,990,800 | +0.71(+1.80%) |
Sep 20, 2018 | 38.70 | 39.59 | 38.25 | 39.47 | 629,367 | +1.36(+3.57%) |
Sep 19, 2018 | 39.04 | 39.25 | 37.58 | 38.11 | 361,472 | -0.89(-2.28%) |
Sep 18, 2018 | 38.22 | 39.35 | 38.22 | 39.00 | 536,414 | +0.95(+2.50%) |
Sep 17, 2018 | 37.99 | 39.00 | 37.69 | 38.05 | 780,904 | -0.20(-0.52%) |
Sep 14, 2018 | 37.19 | 38.63 | 36.84 | 38.25 | 672,900 | +1.02(+2.74%) |
Sep 13, 2018 | 37.45 | 39.36 | 37.01 | 37.23 | 799,002 | -0.51(-1.35%) |
Sep 12, 2018 | 37.34 | 37.82 | 35.91 | 37.74 | 650,159 | +0.47(+1.26%) |
Sep 11, 2018 | 36.50 | 37.50 | 35.91 | 37.27 | 649,905 | +0.85(+2.33%) |
Sep 10, 2018 | 36.69 | 36.87 | 35.75 | 36.42 | 404,864 | +0.10(+0.28%) |
Sep 07, 2018 | 35.91 | 36.53 | 35.62 | 36.32 | 489,200 | +0.41(+1.14%) |
Sep 06, 2018 | 35.03 | 35.99 | 34.63 | 35.91 | 358,904 | +1.38(+4.00%) |
Sep 05, 2018 | 35.84 | 35.92 | 34.14 | 34.53 | 425,794 | -1.44(-4.00%) |
Sep 04, 2018 | 35.81 | 36.12 | 35.50 | 35.97 | 461,476 | -0.10(-0.28%) |
Aug 31, 2018 | 36.07 | 36.07 | 36.07 | 0 | +0.58(+1.63%) | |
Aug 30, 2018 | 35.99 | 36.00 | 35.27 | 35.49 | 245,298 | -0.49(-1.36%) |
Aug 29, 2018 | 36.00 | 36.01 | 35.14 | 35.98 | 327,259 | +0.19(+0.53%) |
Aug 28, 2018 | 35.50 | 36.00 | 34.93 | 35.79 | 214,146 | +0.48(+1.36%) |
Aug 27, 2018 | 35.99 | 35.99 | 35.02 | 35.31 | 465,517 | -0.07(-0.20%) |
Aug 24, 2018 | 34.63 | 35.61 | 34.54 | 35.38 | 362,800 | +0.68(+1.96%) |
Aug 23, 2018 | 34.37 | 35.15 | 33.78 | 34.70 | 266,205 | +0.13(+0.38%) |
Aug 22, 2018 | 33.56 | 34.77 | 33.56 | 34.57 | 265,009 | +0.94(+2.80%) |
Aug 21, 2018 | 32.83 | 33.76 | 32.60 | 33.63 | 456,501 | +1.05(+3.22%) |
Aug 20, 2018 | 32.72 | 32.91 | 32.18 | 32.58 | 714,082 | -0.23(-0.70%) |
Aug 17, 2018 | 32.79 | 33.56 | 32.07 | 32.81 | 318,400 | +0.11(+0.34%) |
Aug 16, 2018 | 32.09 | 32.74 | 31.79 | 32.70 | 791,852 | +0.53(+1.65%) |
Aug 15, 2018 | 32.04 | 32.84 | 31.66 | 32.17 | 522,775 | +0.18(+0.56%) |
Aug 14, 2018 | 33.75 | 33.75 | 31.80 | 31.99 | 750,360 | -1.89(-5.58%) |
Aug 13, 2018 | 36.00 | 36.16 | 33.61 | 33.88 | 1,159,583 | -2.09(-5.81%) |
Aug 10, 2018 | 34.50 | 36.20 | 32.79 | 35.97 | 1,953,200 | -1.89(-4.99%) |
Aug 09, 2018 | 36.80 | 38.26 | 36.31 | 37.86 | 1,360,434 | +1.56(+4.30%) |
Aug 08, 2018 | 36.39 | 36.96 | 36.01 | 36.30 | 476,210 | +0.12(+0.33%) |
Aug 07, 2018 | 36.61 | 36.99 | 35.85 | 36.18 | 387,060 | -0.38(-1.04%) |
Aug 06, 2018 | 35.40 | 36.81 | 35.40 | 36.56 | 373,537 | +0.99(+2.78%) |
Aug 03, 2018 | 36.45 | 36.45 | 35.26 | 35.57 | 263,700 | -0.52(-1.44%) |
Aug 02, 2018 | 35.77 | 36.26 | 35.77 | 36.09 | 307,017 | +0.32(+0.89%) |