Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 23.90 | 25.00 | 23.00 | 24.80 | 3,043 | +1.70(+7.36%) |
Oct 30, 2018 | 25.40 | 25.40 | 23.10 | 23.10 | 17,065 | -1.90(-7.60%) |
Oct 29, 2018 | 25.40 | 26.30 | 25.00 | 25.00 | 3,653 | -0.40(-1.57%) |
Oct 26, 2018 | 26.00 | 26.00 | 25.25 | 25.40 | 1,350 | -0.90(-3.42%) |
Oct 25, 2018 | 25.80 | 26.60 | 25.20 | 26.30 | 3,201 | +0.60(+2.33%) |
Oct 24, 2018 | 26.00 | 26.70 | 25.10 | 25.70 | 4,660 | -0.10(-0.39%) |
Oct 23, 2018 | 26.50 | 26.70 | 25.40 | 25.80 | 10,558 | -1.40(-5.15%) |
Oct 22, 2018 | 26.80 | 28.30 | 26.10 | 27.20 | 12,354 | +0.30(+1.12%) |
Oct 19, 2018 | 26.80 | 27.60 | 26.50 | 26.90 | 3,870 | -0.10(-0.37%) |
Oct 18, 2018 | 27.30 | 28.50 | 26.60 | 27.00 | 7,322 | -0.50(-1.82%) |
Oct 17, 2018 | 27.40 | 28.24 | 27.00 | 27.50 | 3,386 | +0.00(+0.00%) |
Oct 16, 2018 | 26.80 | 29.30 | 26.30 | 27.50 | 20,130 | +0.60(+2.23%) |
Oct 15, 2018 | 25.90 | 26.90 | 25.40 | 26.90 | 3,438 | +0.80(+3.07%) |
Oct 12, 2018 | 25.60 | 26.40 | 24.70 | 26.10 | 12,820 | +1.10(+4.40%) |
Oct 11, 2018 | 25.10 | 25.83 | 24.70 | 25.00 | 6,107 | -0.30(-1.19%) |
Oct 10, 2018 | 25.90 | 25.90 | 24.70 | 25.30 | 14,303 | -0.80(-3.07%) |
Oct 09, 2018 | 27.00 | 27.00 | 25.60 | 26.10 | 13,383 | -1.10(-4.04%) |
Oct 08, 2018 | 28.40 | 29.70 | 25.80 | 27.20 | 21,968 | +0.10(+0.37%) |
Oct 05, 2018 | 31.00 | 31.00 | 26.30 | 27.10 | 31,690 | -4.10(-13.14%) |
Oct 04, 2018 | 29.60 | 31.30 | 28.00 | 31.20 | 30,469 | +1.40(+4.70%) |
Oct 03, 2018 | 33.50 | 36.50 | 29.20 | 29.80 | 82,331 | -7.10(-19.24%) |
Oct 02, 2018 | 39.20 | 42.80 | 32.00 | 36.90 | 514,685 | +4.00(+12.16%) |
Oct 01, 2018 | 31.30 | 34.00 | 30.60 | 32.90 | 31,071 | +2.90(+9.67%) |
Sep 28, 2018 | 30.00 | 31.00 | 27.50 | 30.00 | 28,450 | -0.70(-2.28%) |
Sep 27, 2018 | 31.70 | 34.00 | 27.80 | 30.70 | 44,097 | -2.80(-8.36%) |
Sep 26, 2018 | 27.50 | 35.90 | 26.50 | 33.50 | 137,984 | +6.60(+24.54%) |
Sep 25, 2018 | 27.30 | 28.40 | 26.40 | 26.90 | 24,979 | +0.10(+0.37%) |
Sep 24, 2018 | 26.80 | 27.00 | 25.20 | 26.80 | 11,932 | -0.20(-0.74%) |
Sep 21, 2018 | 27.60 | 28.40 | 26.20 | 27.00 | 10,180 | -0.60(-2.17%) |
Sep 20, 2018 | 24.50 | 29.10 | 22.30 | 27.60 | 49,369 | +3.40(+14.05%) |
Sep 19, 2018 | 22.60 | 24.20 | 22.40 | 24.20 | 14,408 | +1.40(+6.14%) |
Sep 18, 2018 | 21.10 | 23.30 | 20.70 | 22.80 | 19,740 | +0.60(+2.70%) |
Sep 17, 2018 | 26.30 | 26.80 | 20.30 | 22.20 | 90,518 | +0.30(+1.37%) |
Sep 14, 2018 | 22.80 | 22.80 | 21.90 | 21.90 | 6,510 | -0.50(-2.23%) |
Sep 13, 2018 | 23.30 | 23.30 | 22.40 | 22.40 | 9,433 | -0.55(-2.40%) |
Sep 12, 2018 | 23.70 | 24.49 | 22.40 | 22.95 | 12,212 | -0.70(-2.96%) |
Sep 11, 2018 | 23.80 | 23.80 | 22.05 | 23.65 | 18,660 | -0.15(-0.63%) |
Sep 10, 2018 | 24.90 | 25.50 | 23.60 | 23.80 | 12,334 | -1.30(-5.18%) |
Sep 07, 2018 | 26.00 | 26.80 | 25.00 | 25.10 | 13,210 | -0.90(-3.46%) |
Sep 06, 2018 | 26.90 | 27.60 | 25.83 | 26.00 | 9,228 | -0.80(-2.99%) |
Sep 05, 2018 | 28.50 | 28.60 | 26.70 | 26.80 | 11,447 | -1.70(-5.96%) |
Sep 04, 2018 | 31.00 | 31.00 | 28.00 | 28.50 | 10,255 | -1.60(-5.32%) |
Aug 31, 2018 | 30.10 | 30.10 | 30.10 | 0 | +0.90(+3.08%) | |
Aug 30, 2018 | 28.90 | 30.20 | 28.80 | 29.20 | 13,165 | +0.50(+1.74%) |
Aug 29, 2018 | 28.20 | 29.40 | 28.20 | 28.70 | 13,114 | +0.50(+1.77%) |
Aug 28, 2018 | 27.00 | 29.00 | 27.00 | 28.20 | 30,959 | +1.20(+4.44%) |
Aug 27, 2018 | 28.00 | 28.00 | 27.00 | 27.00 | 7,300 | -0.80(-2.88%) |
Aug 24, 2018 | 28.00 | 28.20 | 26.20 | 27.80 | 8,850 | +0.50(+1.83%) |
Aug 23, 2018 | 27.80 | 28.00 | 27.20 | 27.30 | 3,384 | +0.10(+0.37%) |
Aug 22, 2018 | 27.60 | 28.02 | 26.90 | 27.20 | 8,559 | +0.10(+0.37%) |
Aug 21, 2018 | 27.90 | 27.90 | 26.70 | 27.10 | 9,909 | -0.90(-3.21%) |
Aug 20, 2018 | 31.40 | 31.40 | 27.20 | 28.00 | 32,402 | -2.00(-6.67%) |
Aug 17, 2018 | 28.70 | 30.50 | 27.70 | 30.00 | 15,000 | +1.40(+4.90%) |
Aug 16, 2018 | 26.60 | 28.70 | 26.60 | 28.60 | 7,487 | +1.40(+5.15%) |
Aug 15, 2018 | 28.20 | 28.20 | 26.50 | 27.20 | 8,013 | -0.70(-2.51%) |
Aug 14, 2018 | 29.90 | 29.90 | 26.50 | 27.90 | 8,624 | -1.60(-5.42%) |
Aug 13, 2018 | 28.50 | 30.10 | 25.20 | 29.50 | 82,658 | +1.00(+3.51%) |
Aug 10, 2018 | 30.70 | 31.60 | 27.50 | 28.50 | 22,920 | -2.70(-8.65%) |
Aug 09, 2018 | 31.10 | 33.00 | 30.00 | 31.20 | 13,073 | -0.10(-0.32%) |
Aug 08, 2018 | 32.58 | 32.59 | 30.60 | 31.30 | 8,694 | -0.40(-1.26%) |
Aug 07, 2018 | 32.50 | 33.00 | 30.90 | 31.70 | 6,319 | -0.80(-2.46%) |
Aug 06, 2018 | 32.50 | 34.00 | 31.50 | 32.50 | 12,237 | +0.30(+0.93%) |
Aug 03, 2018 | 32.10 | 33.20 | 31.60 | 32.20 | 11,890 | +0.30(+0.94%) |
Aug 02, 2018 | 33.00 | 33.50 | 31.20 | 31.90 | 11,693 | -0.60(-1.85%) |