Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 24.25 | 25.32 | 24.25 | 24.88 | 4,936 | +0.66(+2.74%) |
Oct 30, 2018 | 23.13 | 24.22 | 23.08 | 24.22 | 5,952 | +1.65(+7.29%) |
Oct 29, 2018 | 25.03 | 25.12 | 21.96 | 22.57 | 45,103 | -1.78(-7.32%) |
Oct 26, 2018 | 23.74 | 24.36 | 23.17 | 24.36 | 19,294 | -0.37(-1.48%) |
Oct 25, 2018 | 24.45 | 25.11 | 24.45 | 24.72 | 2,495 | -0.20(-0.80%) |
Oct 24, 2018 | 27.19 | 27.19 | 24.81 | 24.92 | 5,216 | -2.11(-7.80%) |
Oct 23, 2018 | 26.56 | 27.48 | 26.00 | 27.03 | 7,951 | -1.47(-5.17%) |
Oct 22, 2018 | 28.63 | 28.63 | 28.11 | 28.50 | 3,583 | +0.10(+0.35%) |
Oct 19, 2018 | 29.31 | 29.43 | 28.40 | 28.40 | 6,996 | -0.63(-2.18%) |
Oct 18, 2018 | 29.70 | 29.90 | 28.68 | 29.03 | 9,754 | -1.78(-5.78%) |
Oct 17, 2018 | 30.29 | 31.17 | 30.28 | 30.82 | 2,137 | -0.19(-0.60%) |
Oct 16, 2018 | 30.08 | 31.27 | 29.89 | 31.00 | 5,508 | +0.94(+3.11%) |
Oct 15, 2018 | 29.79 | 30.42 | 29.79 | 30.07 | 2,812 | +0.17(+0.58%) |
Oct 12, 2018 | 30.65 | 30.65 | 28.97 | 29.89 | 9,859 | +0.70(+2.41%) |
Oct 11, 2018 | 31.11 | 31.32 | 29.17 | 29.19 | 8,778 | -2.11(-6.74%) |
Oct 10, 2018 | 34.90 | 34.90 | 31.30 | 31.30 | 11,805 | -3.69(-10.56%) |
Oct 09, 2018 | 36.30 | 36.30 | 34.94 | 34.99 | 15,329 | -1.06(-2.94%) |
Oct 08, 2018 | 36.47 | 36.47 | 35.85 | 36.05 | 71,510 | -0.58(-1.58%) |
Oct 05, 2018 | 37.06 | 37.14 | 36.13 | 36.63 | 24,806 | -0.39(-1.06%) |
Oct 04, 2018 | 37.20 | 37.20 | 36.32 | 37.02 | 10,053 | -0.18(-0.50%) |
Oct 03, 2018 | 37.69 | 37.83 | 37.21 | 37.21 | 7,625 | +0.31(+0.83%) |
Oct 02, 2018 | 36.66 | 37.04 | 36.43 | 36.90 | 10,044 | +0.30(+0.83%) |
Oct 01, 2018 | 37.08 | 37.08 | 36.46 | 36.60 | 13,067 | +0.81(+2.27%) |
Sep 28, 2018 | 35.84 | 35.90 | 35.66 | 35.79 | 2,014 | -0.39(-1.08%) |
Sep 27, 2018 | 36.09 | 36.25 | 36.09 | 36.18 | 4,203 | -0.06(-0.16%) |
Sep 26, 2018 | 36.02 | 36.24 | 35.73 | 36.24 | 3,335 | +0.23(+0.64%) |
Sep 25, 2018 | 35.97 | 36.13 | 35.96 | 36.01 | 1,386 | -0.20(-0.54%) |
Sep 24, 2018 | 37.05 | 37.09 | 36.10 | 36.20 | 6,532 | -1.47(-3.90%) |
Sep 21, 2018 | 37.95 | 37.95 | 37.67 | 37.67 | 7,753 | +0.45(+1.21%) |
Sep 20, 2018 | 38.05 | 38.05 | 37.06 | 37.22 | 8,812 | +0.03(+0.08%) |
Sep 19, 2018 | 37.57 | 37.79 | 37.19 | 37.19 | 10,223 | -0.05(-0.13%) |
Sep 18, 2018 | 36.88 | 37.38 | 36.11 | 37.24 | 2,092 | +0.68(+1.86%) |
Sep 17, 2018 | 36.20 | 36.69 | 36.20 | 36.56 | 8,351 | +0.54(+1.49%) |
Sep 14, 2018 | 36.08 | 36.08 | 36.02 | 36.02 | 1,593 | +0.34(+0.95%) |
Sep 13, 2018 | 35.96 | 35.96 | 35.59 | 35.68 | 7,450 | +0.45(+1.29%) |
Sep 12, 2018 | 34.60 | 35.43 | 34.60 | 35.23 | 5,773 | +1.61(+4.78%) |
Sep 11, 2018 | 34.78 | 34.78 | 33.62 | 33.62 | 1,272 | -1.37(-3.91%) |
Sep 10, 2018 | 35.10 | 35.19 | 34.99 | 34.99 | 3,898 | +0.64(+1.87%) |
Sep 07, 2018 | 34.67 | 34.67 | 34.02 | 34.35 | 2,974 | -0.37(-1.05%) |
Sep 06, 2018 | 34.71 | 34.77 | 34.35 | 34.71 | 8,646 | +0.36(+1.04%) |
Sep 05, 2018 | 33.39 | 34.36 | 33.39 | 34.36 | 5,232 | +0.79(+2.36%) |
Sep 04, 2018 | 33.46 | 33.66 | 33.29 | 33.56 | 6,906 | -0.05(-0.14%) |
Aug 31, 2018 | 33.61 | 33.61 | 33.61 | 0 | +0.14(+0.43%) | |
Aug 30, 2018 | 34.06 | 34.27 | 33.47 | 33.47 | 6,841 | -0.92(-2.69%) |
Aug 29, 2018 | 34.31 | 34.56 | 34.31 | 34.39 | 8,929 | +0.11(+0.31%) |
Aug 28, 2018 | 34.68 | 34.68 | 34.29 | 34.29 | 5,118 | -0.10(-0.28%) |
Aug 27, 2018 | 33.39 | 34.51 | 33.39 | 34.38 | 13,341 | +1.09(+3.28%) |
Aug 24, 2018 | 33.13 | 33.32 | 32.81 | 33.29 | 10,302 | +0.53(+1.63%) |
Aug 23, 2018 | 32.88 | 33.18 | 32.73 | 32.76 | 5,146 | -0.60(-1.79%) |
Aug 22, 2018 | 33.83 | 33.83 | 33.20 | 33.36 | 8,730 | -0.92(-2.69%) |
Aug 21, 2018 | 33.97 | 34.28 | 33.92 | 34.28 | 14,732 | +0.82(+2.45%) |
Aug 20, 2018 | 32.90 | 33.59 | 32.90 | 33.46 | 12,844 | +0.67(+2.03%) |
Aug 17, 2018 | 31.80 | 32.90 | 31.80 | 32.79 | 4,354 | +0.73(+2.27%) |
Aug 16, 2018 | 31.92 | 32.22 | 31.84 | 32.07 | 5,122 | +1.49(+4.88%) |
Aug 15, 2018 | 30.93 | 30.95 | 30.13 | 30.57 | 6,992 | -0.89(-2.83%) |
Aug 14, 2018 | 31.21 | 31.77 | 31.21 | 31.46 | 3,786 | +0.45(+1.45%) |
Aug 13, 2018 | 31.62 | 31.73 | 30.70 | 31.01 | 5,552 | -0.49(-1.57%) |
Aug 10, 2018 | 31.49 | 31.63 | 31.17 | 31.51 | 11,471 | -0.93(-2.87%) |
Aug 09, 2018 | 32.78 | 32.78 | 32.26 | 32.44 | 4,518 | -0.45(-1.37%) |
Aug 08, 2018 | 32.77 | 32.89 | 32.70 | 32.89 | 6,981 | -0.24(-0.72%) |
Aug 07, 2018 | 32.85 | 33.24 | 32.85 | 33.12 | 6,331 | +0.87(+2.71%) |
Aug 06, 2018 | 32.36 | 32.39 | 32.25 | 32.25 | 4,151 | +0.13(+0.40%) |
Aug 03, 2018 | 32.17 | 32.20 | 32.05 | 32.12 | 3,186 | -0.27(-0.85%) |
Aug 02, 2018 | 31.40 | 32.40 | 31.40 | 32.40 | 5,387 | -0.18(-0.55%) |