Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 34.80 | 35.80 | 34.20 | 35.20 | 223,494 | +1.20(+3.53%) |
Oct 30, 2018 | 34.20 | 34.80 | 33.20 | 34.00 | 186,479 | +0.20(+0.59%) |
Oct 29, 2018 | 36.60 | 37.60 | 33.20 | 33.80 | 314,970 | -1.80(-5.06%) |
Oct 26, 2018 | 35.60 | 36.80 | 34.00 | 35.60 | 255,620 | -1.00(-2.73%) |
Oct 25, 2018 | 34.40 | 37.40 | 34.00 | 36.60 | 295,896 | +2.80(+8.28%) |
Oct 24, 2018 | 37.00 | 37.80 | 33.60 | 33.80 | 412,742 | -3.00(-8.15%) |
Oct 23, 2018 | 37.00 | 38.00 | 35.60 | 36.80 | 341,551 | -1.40(-3.66%) |
Oct 22, 2018 | 38.00 | 38.40 | 35.60 | 38.20 | 277,924 | +0.40(+1.06%) |
Oct 19, 2018 | 39.20 | 39.76 | 37.30 | 37.80 | 201,880 | -1.20(-3.08%) |
Oct 18, 2018 | 40.60 | 40.60 | 38.80 | 39.00 | 173,373 | -1.60(-3.94%) |
Oct 17, 2018 | 40.60 | 40.80 | 39.20 | 40.60 | 158,116 | +0.00(+0.00%) |
Oct 16, 2018 | 39.00 | 40.80 | 38.80 | 40.60 | 297,984 | +1.60(+4.10%) |
Oct 15, 2018 | 39.00 | 39.40 | 37.20 | 39.00 | 241,606 | -0.40(-1.02%) |
Oct 12, 2018 | 39.60 | 39.80 | 38.00 | 39.40 | 208,875 | +1.20(+3.14%) |
Oct 11, 2018 | 38.60 | 40.00 | 37.40 | 38.20 | 290,646 | -0.20(-0.52%) |
Oct 10, 2018 | 41.40 | 41.80 | 37.80 | 38.40 | 430,359 | -2.60(-6.34%) |
Oct 09, 2018 | 41.80 | 42.80 | 40.60 | 41.00 | 309,520 | -0.20(-0.49%) |
Oct 08, 2018 | 41.20 | 43.60 | 40.20 | 41.20 | 464,694 | -0.20(-0.48%) |
Oct 05, 2018 | 42.00 | 43.40 | 40.00 | 41.40 | 411,325 | -0.80(-1.90%) |
Oct 04, 2018 | 42.00 | 42.60 | 39.60 | 42.20 | 476,357 | +0.40(+0.96%) |
Oct 03, 2018 | 37.80 | 43.00 | 37.20 | 41.80 | 803,130 | +4.60(+12.37%) |
Oct 02, 2018 | 37.20 | 37.80 | 35.60 | 37.20 | 321,889 | +0.00(+0.00%) |
Oct 01, 2018 | 38.20 | 38.20 | 36.60 | 37.20 | 225,002 | -0.40(-1.06%) |
Sep 28, 2018 | 37.60 | 38.60 | 36.40 | 37.60 | 293,995 | +0.00(+0.00%) |
Sep 27, 2018 | 36.80 | 37.80 | 34.60 | 37.60 | 419,083 | +0.80(+2.17%) |
Sep 26, 2018 | 40.40 | 40.80 | 36.40 | 36.80 | 543,711 | -3.00(-7.54%) |
Sep 25, 2018 | 38.80 | 43.60 | 38.00 | 39.80 | 1,672,431 | +2.80(+7.57%) |
Sep 24, 2018 | 33.00 | 38.40 | 32.00 | 37.00 | 916,883 | +5.00(+15.62%) |
Sep 21, 2018 | 32.00 | 34.00 | 31.00 | 32.00 | 1,422,590 | +2.60(+8.84%) |
Sep 20, 2018 | 28.60 | 29.40 | 28.20 | 29.40 | 122,993 | +0.80(+2.80%) |
Sep 19, 2018 | 28.40 | 28.60 | 27.40 | 28.60 | 134,464 | +0.60(+2.14%) |
Sep 18, 2018 | 28.00 | 28.20 | 27.40 | 28.00 | 100,813 | +0.40(+1.45%) |
Sep 17, 2018 | 28.00 | 28.40 | 27.20 | 27.60 | 172,293 | -0.80(-2.82%) |
Sep 14, 2018 | 28.60 | 29.00 | 28.00 | 28.40 | 152,160 | -0.20(-0.70%) |
Sep 13, 2018 | 29.60 | 29.60 | 28.40 | 28.60 | 109,577 | -0.60(-2.05%) |
Sep 12, 2018 | 29.20 | 29.40 | 29.00 | 29.20 | 106,550 | +0.40(+1.39%) |
Sep 11, 2018 | 29.00 | 29.40 | 28.60 | 28.80 | 154,791 | -0.80(-2.70%) |
Sep 10, 2018 | 30.00 | 30.40 | 29.00 | 29.60 | 112,819 | -0.20(-0.67%) |
Sep 07, 2018 | 29.40 | 30.40 | 28.60 | 29.80 | 216,345 | +1.00(+3.47%) |
Sep 06, 2018 | 30.40 | 31.00 | 28.80 | 28.80 | 187,464 | -1.60(-5.26%) |
Sep 05, 2018 | 30.40 | 31.60 | 29.60 | 30.40 | 146,506 | -0.60(-1.94%) |
Sep 04, 2018 | 31.60 | 31.60 | 30.00 | 31.00 | 213,986 | -0.20(-0.64%) |
Aug 31, 2018 | 31.20 | 31.20 | 31.20 | 0 | +1.20(+4.00%) | |
Aug 30, 2018 | 29.80 | 31.00 | 29.00 | 30.00 | 212,038 | +0.20(+0.67%) |
Aug 29, 2018 | 28.80 | 29.80 | 28.40 | 29.80 | 183,667 | +1.40(+4.93%) |
Aug 28, 2018 | 28.40 | 29.60 | 28.00 | 28.40 | 190,758 | +0.60(+2.16%) |
Aug 27, 2018 | 26.60 | 28.00 | 26.60 | 27.80 | 188,070 | +1.20(+4.51%) |
Aug 24, 2018 | 26.60 | 26.60 | 26.00 | 26.60 | 105,820 | +0.40(+1.53%) |
Aug 23, 2018 | 27.40 | 27.40 | 26.20 | 26.20 | 117,106 | -0.80(-2.96%) |
Aug 22, 2018 | 26.20 | 27.00 | 25.80 | 27.00 | 141,351 | +0.80(+3.05%) |
Aug 21, 2018 | 24.80 | 26.20 | 24.60 | 26.20 | 148,621 | +1.60(+6.50%) |
Aug 20, 2018 | 25.00 | 25.20 | 24.20 | 24.60 | 147,632 | -0.40(-1.60%) |
Aug 17, 2018 | 25.60 | 26.20 | 24.80 | 25.00 | 139,815 | -0.80(-3.10%) |
Aug 16, 2018 | 25.40 | 26.00 | 25.20 | 25.80 | 156,986 | +0.40(+1.57%) |
Aug 15, 2018 | 27.00 | 27.40 | 25.00 | 25.40 | 265,043 | -1.80(-6.62%) |
Aug 14, 2018 | 27.00 | 28.00 | 26.80 | 27.20 | 104,282 | +0.00(+0.00%) |
Aug 13, 2018 | 28.40 | 29.20 | 27.00 | 27.20 | 208,325 | -1.40(-4.90%) |
Aug 10, 2018 | 29.40 | 30.00 | 27.60 | 28.60 | 196,650 | -0.80(-2.72%) |
Aug 09, 2018 | 25.00 | 31.00 | 24.80 | 29.40 | 768,181 | +5.20(+21.49%) |
Aug 08, 2018 | 24.20 | 24.60 | 23.80 | 24.20 | 109,252 | +0.20(+0.83%) |
Aug 07, 2018 | 23.80 | 24.20 | 23.60 | 24.00 | 108,559 | +0.20(+0.84%) |
Aug 06, 2018 | 23.40 | 24.00 | 23.00 | 23.80 | 125,171 | +0.40(+1.71%) |
Aug 03, 2018 | 23.40 | 24.10 | 23.40 | 23.40 | 131,955 | -0.40(-1.68%) |
Aug 02, 2018 | 24.60 | 24.60 | 23.00 | 23.80 | 141,344 | -0.40(-1.65%) |