Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 38.04 | 38.55 | 37.04 | 37.58 | 26,726 | -1.23(-3.17%) |
Oct 30, 2018 | 40.55 | 40.66 | 38.72 | 38.81 | 42,847 | -1.53(-3.79%) |
Oct 29, 2018 | 38.48 | 42.14 | 38.05 | 40.34 | 46,104 | +0.35(+0.88%) |
Oct 26, 2018 | 40.41 | 41.65 | 38.78 | 39.99 | 121,400 | +2.13(+5.63%) |
Oct 25, 2018 | 38.30 | 39.27 | 37.11 | 37.86 | 43,991 | -0.80(-2.07%) |
Oct 24, 2018 | 35.65 | 38.66 | 35.50 | 38.66 | 19,178 | +2.77(+7.72%) |
Oct 23, 2018 | 37.57 | 38.56 | 35.27 | 35.89 | 53,067 | +1.31(+3.79%) |
Oct 22, 2018 | 34.05 | 35.98 | 34.05 | 34.58 | 18,523 | +0.31(+0.90%) |
Oct 19, 2018 | 34.06 | 35.48 | 33.75 | 34.27 | 24,600 | -0.58(-1.66%) |
Oct 18, 2018 | 33.23 | 35.69 | 32.90 | 34.85 | 14,377 | +2.39(+7.36%) |
Oct 17, 2018 | 31.93 | 34.13 | 31.93 | 32.46 | 73,022 | +0.38(+1.18%) |
Oct 16, 2018 | 33.44 | 33.69 | 31.98 | 32.08 | 265,450 | -2.19(-6.39%) |
Oct 15, 2018 | 34.80 | 35.64 | 33.84 | 34.27 | 23,860 | +0.20(+0.59%) |
Oct 12, 2018 | 33.64 | 37.16 | 33.64 | 34.07 | 16,700 | -2.79(-7.57%) |
Oct 11, 2018 | 33.58 | 38.40 | 32.76 | 36.86 | 97,084 | +2.91(+8.57%) |
Oct 10, 2018 | 29.90 | 34.04 | 29.90 | 33.95 | 74,313 | +4.87(+16.75%) |
Oct 09, 2018 | 29.38 | 29.42 | 29.08 | 29.08 | 2,207 | +0.44(+1.54%) |
Oct 08, 2018 | 29.19 | 30.44 | 28.55 | 28.64 | 22,523 | +0.40(+1.42%) |
Oct 05, 2018 | 27.30 | 29.84 | 27.07 | 28.24 | 26,000 | +0.44(+1.58%) |
Oct 04, 2018 | 26.86 | 28.80 | 26.68 | 27.80 | 18,607 | +1.60(+6.11%) |
Oct 03, 2018 | 26.06 | 26.44 | 26.04 | 26.20 | 22,760 | -0.20(-0.76%) |
Oct 02, 2018 | 26.50 | 26.52 | 26.32 | 26.40 | 4,657 | +0.00(+0.00%) |
Oct 01, 2018 | 26.00 | 26.64 | 25.94 | 26.40 | 4,582 | -0.30(-1.12%) |
Sep 28, 2018 | 26.92 | 26.92 | 26.70 | 26.70 | 6,700 | -0.04(-0.15%) |
Sep 27, 2018 | 26.86 | 26.86 | 26.74 | 26.74 | 28,300 | -0.26(-0.96%) |
Sep 26, 2018 | 26.56 | 27.00 | 26.42 | 27.00 | 2,819 | +0.08(+0.30%) |
Sep 25, 2018 | 26.34 | 26.92 | 26.34 | 26.92 | 3,785 | +0.25(+0.94%) |
Sep 24, 2018 | 26.80 | 27.24 | 26.66 | 26.67 | 3,647 | +0.10(+0.38%) |
Sep 21, 2018 | 26.66 | 26.67 | 26.30 | 26.57 | 10,700 | -0.07(-0.26%) |
Sep 20, 2018 | 26.68 | 26.76 | 26.44 | 26.64 | 21,794 | -0.44(-1.62%) |
Sep 19, 2018 | 27.25 | 27.25 | 26.94 | 27.08 | 10,489 | -0.97(-3.46%) |
Sep 18, 2018 | 27.98 | 28.06 | 27.64 | 28.05 | 9,417 | -0.15(-0.53%) |
Sep 17, 2018 | 27.34 | 28.20 | 27.26 | 28.20 | 38,175 | +0.85(+3.11%) |
Sep 14, 2018 | 27.63 | 27.80 | 27.35 | 27.35 | 4,700 | -0.59(-2.11%) |
Sep 13, 2018 | 28.14 | 28.14 | 27.94 | 27.94 | 2,746 | -0.78(-2.72%) |
Sep 12, 2018 | 28.99 | 28.99 | 28.59 | 28.72 | 6,342 | -0.38(-1.31%) |
Sep 11, 2018 | 30.34 | 30.42 | 29.10 | 29.10 | 2,450 | -0.88(-2.94%) |
Sep 10, 2018 | 30.31 | 30.31 | 29.78 | 29.98 | 9,937 | -0.83(-2.69%) |
Sep 07, 2018 | 31.06 | 31.25 | 30.55 | 30.81 | 7,800 | +0.45(+1.48%) |
Sep 06, 2018 | 30.22 | 30.93 | 29.92 | 30.36 | 49,019 | +0.90(+3.05%) |
Sep 05, 2018 | 30.00 | 30.16 | 29.44 | 29.46 | 5,814 | +0.18(+0.61%) |
Sep 04, 2018 | 29.52 | 29.96 | 29.28 | 29.28 | 19,351 | -0.41(-1.38%) |
Aug 31, 2018 | 29.69 | 29.69 | 29.69 | 0 | +0.18(+0.61%) | |
Aug 30, 2018 | 28.96 | 29.63 | 28.94 | 29.51 | 2,582 | +0.86(+3.00%) |
Aug 29, 2018 | 28.96 | 28.96 | 28.65 | 28.65 | 6,488 | -0.28(-0.97%) |
Aug 28, 2018 | 28.80 | 29.02 | 28.66 | 28.93 | 3,253 | +0.03(+0.10%) |
Aug 27, 2018 | 28.66 | 28.90 | 28.62 | 28.90 | 6,068 | +0.04(+0.14%) |
Aug 24, 2018 | 28.50 | 28.88 | 28.42 | 28.86 | 19,300 | -0.17(-0.59%) |
Aug 23, 2018 | 28.98 | 29.18 | 28.64 | 29.03 | 4,979 | +0.08(+0.28%) |
Aug 22, 2018 | 29.46 | 29.46 | 28.95 | 28.95 | 17,937 | -0.51(-1.73%) |
Aug 21, 2018 | 28.68 | 29.48 | 28.68 | 29.46 | 7,971 | +0.58(+2.01%) |
Aug 20, 2018 | 28.88 | 28.98 | 28.72 | 28.88 | 4,542 | -0.61(-2.07%) |
Aug 17, 2018 | 30.76 | 30.84 | 29.40 | 29.49 | 42,700 | -0.74(-2.45%) |
Aug 16, 2018 | 30.78 | 30.78 | 29.88 | 30.23 | 32,605 | -1.75(-5.47%) |
Aug 15, 2018 | 31.96 | 33.88 | 31.66 | 31.98 | 118,623 | +1.88(+6.25%) |
Aug 14, 2018 | 30.98 | 31.50 | 30.10 | 30.10 | 55,680 | -1.60(-5.05%) |
Aug 13, 2018 | 30.28 | 31.76 | 29.34 | 31.70 | 43,823 | +1.74(+5.81%) |
Aug 10, 2018 | 29.82 | 30.50 | 29.52 | 29.96 | 51,900 | +1.43(+5.01%) |
Aug 09, 2018 | 27.95 | 28.55 | 27.86 | 28.53 | 13,580 | +0.50(+1.78%) |
Aug 08, 2018 | 28.04 | 28.04 | 28.03 | 28.03 | 2,233 | -0.53(-1.85%) |
Aug 07, 2018 | 28.84 | 28.84 | 28.53 | 28.56 | 32,893 | -0.71(-2.42%) |
Aug 06, 2018 | 30.14 | 30.14 | 29.27 | 29.27 | 26,214 | -0.87(-2.89%) |
Aug 03, 2018 | 30.18 | 30.20 | 30.12 | 30.14 | 2,200 | -0.54(-1.76%) |
Aug 02, 2018 | 32.05 | 32.05 | 30.68 | 30.68 | 1,010 | -0.32(-1.03%) |