Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 29.43 | 29.61 | 28.16 | 28.70 | 400,682 | -0.30(-1.04%) |
Oct 30, 2018 | 28.09 | 29.20 | 27.55 | 29.00 | 1,005,479 | +0.91(+3.25%) |
Oct 29, 2018 | 28.79 | 28.79 | 27.83 | 28.09 | 341,672 | -0.12(-0.43%) |
Oct 26, 2018 | 28.93 | 29.27 | 27.80 | 28.21 | 301,731 | -1.26(-4.28%) |
Oct 25, 2018 | 28.31 | 30.20 | 28.18 | 29.47 | 667,033 | +1.51(+5.39%) |
Oct 24, 2018 | 29.08 | 29.61 | 27.88 | 27.97 | 372,462 | -1.21(-4.13%) |
Oct 23, 2018 | 28.17 | 29.45 | 28.17 | 29.17 | 487,882 | +0.57(+2.01%) |
Oct 22, 2018 | 29.08 | 29.29 | 28.16 | 28.60 | 301,347 | -0.35(-1.20%) |
Oct 19, 2018 | 30.09 | 30.21 | 28.87 | 28.95 | 307,887 | -1.06(-3.55%) |
Oct 18, 2018 | 30.34 | 31.61 | 29.46 | 30.01 | 349,744 | -1.39(-4.44%) |
Oct 17, 2018 | 32.41 | 32.79 | 30.67 | 31.40 | 362,602 | -2.85(-8.33%) |
Oct 16, 2018 | 32.86 | 34.88 | 32.53 | 34.26 | 415,605 | +1.88(+5.79%) |
Oct 15, 2018 | 33.04 | 34.14 | 31.71 | 32.38 | 691,597 | -1.06(-3.18%) |
Oct 12, 2018 | 34.51 | 34.51 | 33.14 | 33.45 | 298,016 | -0.23(-0.67%) |
Oct 11, 2018 | 34.17 | 35.18 | 33.68 | 33.68 | 227,778 | -0.66(-1.92%) |
Oct 10, 2018 | 35.01 | 35.64 | 34.25 | 34.33 | 287,934 | -0.70(-1.99%) |
Oct 09, 2018 | 35.65 | 36.08 | 34.99 | 35.03 | 334,498 | -1.00(-2.77%) |
Oct 08, 2018 | 34.81 | 36.25 | 34.46 | 36.03 | 343,745 | +1.00(+2.85%) |
Oct 05, 2018 | 35.87 | 35.87 | 33.64 | 35.03 | 296,955 | -0.84(-2.34%) |
Oct 04, 2018 | 35.63 | 36.54 | 35.26 | 35.87 | 222,079 | -0.02(-0.05%) |
Oct 03, 2018 | 35.98 | 36.11 | 35.09 | 35.89 | 329,032 | +0.12(+0.34%) |
Oct 02, 2018 | 36.56 | 36.66 | 35.72 | 35.77 | 253,702 | -0.71(-1.94%) |
Oct 01, 2018 | 36.95 | 37.37 | 36.00 | 36.47 | 227,451 | -0.27(-0.74%) |
Sep 28, 2018 | 37.31 | 38.54 | 36.51 | 36.75 | 311,814 | -0.71(-1.89%) |
Sep 27, 2018 | 37.88 | 38.30 | 37.36 | 37.45 | 225,570 | -0.66(-1.73%) |
Sep 26, 2018 | 40.61 | 40.94 | 37.97 | 38.11 | 453,425 | -2.97(-7.22%) |
Sep 25, 2018 | 41.69 | 42.31 | 40.85 | 41.08 | 417,878 | -0.57(-1.36%) |
Sep 24, 2018 | 42.35 | 42.78 | 41.27 | 41.65 | 366,024 | -0.85(-2.00%) |
Sep 21, 2018 | 42.87 | 43.30 | 41.55 | 42.49 | 596,246 | -0.52(-1.20%) |
Sep 20, 2018 | 45.18 | 45.23 | 42.82 | 43.01 | 299,650 | -1.79(-4.00%) |
Sep 19, 2018 | 43.34 | 45.23 | 43.25 | 44.80 | 270,601 | +1.27(+2.92%) |
Sep 18, 2018 | 43.15 | 44.28 | 42.83 | 43.53 | 164,476 | +0.38(+0.87%) |
Sep 17, 2018 | 45.42 | 45.42 | 42.31 | 43.15 | 247,467 | -2.26(-4.98%) |
Sep 14, 2018 | 45.46 | 46.08 | 44.94 | 45.42 | 165,034 | -0.09(-0.21%) |
Sep 13, 2018 | 47.49 | 47.82 | 45.23 | 45.51 | 152,313 | -1.98(-4.17%) |
Sep 12, 2018 | 46.03 | 47.72 | 46.03 | 47.49 | 196,175 | +1.51(+3.28%) |
Sep 11, 2018 | 44.14 | 46.45 | 44.14 | 45.98 | 154,138 | +1.60(+3.61%) |
Sep 10, 2018 | 44.24 | 44.94 | 44.19 | 44.38 | 89,707 | +0.24(+0.53%) |
Sep 07, 2018 | 44.38 | 44.71 | 43.63 | 44.14 | 247,073 | -0.42(-0.95%) |
Sep 06, 2018 | 44.85 | 45.51 | 44.33 | 44.57 | 142,091 | -0.33(-0.73%) |
Sep 05, 2018 | 43.77 | 44.99 | 43.20 | 44.90 | 119,319 | +1.13(+2.58%) |
Sep 04, 2018 | 43.77 | 43.95 | 43.00 | 43.77 | 118,168 | -0.09(-0.21%) |
Aug 31, 2018 | 43.86 | 43.86 | 43.86 | 0 | -0.28(-0.64%) | |
Aug 30, 2018 | 44.57 | 44.99 | 43.95 | 44.14 | 141,527 | -0.57(-1.26%) |
Aug 29, 2018 | 44.76 | 45.09 | 44.05 | 44.71 | 142,404 | -0.09(-0.21%) |
Aug 28, 2018 | 45.60 | 45.60 | 44.71 | 44.80 | 174,371 | -0.80(-1.76%) |
Aug 27, 2018 | 44.43 | 46.22 | 44.43 | 45.60 | 157,922 | +1.22(+2.76%) |
Aug 24, 2018 | 44.24 | 45.09 | 43.81 | 44.38 | 353,523 | +0.38(+0.86%) |
Aug 23, 2018 | 44.71 | 44.71 | 43.67 | 44.00 | 272,761 | -0.75(-1.68%) |
Aug 22, 2018 | 45.13 | 45.60 | 44.52 | 44.76 | 283,631 | -0.52(-1.14%) |
Aug 21, 2018 | 43.15 | 45.75 | 42.54 | 45.27 | 385,854 | +2.69(+6.31%) |
Aug 20, 2018 | 46.55 | 46.55 | 42.44 | 42.59 | 391,058 | -3.91(-8.41%) |
Aug 17, 2018 | 46.69 | 47.12 | 46.40 | 46.50 | 115,258 | -0.47(-1.00%) |
Aug 16, 2018 | 46.55 | 47.87 | 46.55 | 46.97 | 93,887 | +0.66(+1.42%) |
Aug 15, 2018 | 45.09 | 46.36 | 44.66 | 46.31 | 250,379 | +0.90(+1.97%) |
Aug 14, 2018 | 46.40 | 46.59 | 45.37 | 45.42 | 431,336 | -0.85(-1.83%) |
Aug 13, 2018 | 47.87 | 48.81 | 46.12 | 46.26 | 199,118 | -1.55(-3.25%) |
Aug 10, 2018 | 49.23 | 49.42 | 47.72 | 47.82 | 236,673 | -1.88(-3.79%) |
Aug 09, 2018 | 49.51 | 50.22 | 49.14 | 49.70 | 239,433 | +0.19(+0.38%) |
Aug 08, 2018 | 50.27 | 50.27 | 49.42 | 49.51 | 153,189 | -0.99(-1.96%) |
Aug 07, 2018 | 49.14 | 51.16 | 49.14 | 50.50 | 168,687 | +1.37(+2.78%) |
Aug 06, 2018 | 47.72 | 49.33 | 47.30 | 49.14 | 256,662 | +1.41(+2.96%) |
Aug 03, 2018 | 49.04 | 49.70 | 47.63 | 47.72 | 222,451 | -1.74(-3.52%) |
Aug 02, 2018 | 50.36 | 51.07 | 49.28 | 49.47 | 256,437 | -1.51(-2.96%) |