Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 31.75 | 31.83 | 30.74 | 30.76 | 121,808 | -1.08(-3.40%) |
Oct 30, 2018 | 29.44 | 32.05 | 29.18 | 31.84 | 115,142 | +2.47(+8.39%) |
Oct 29, 2018 | 29.16 | 29.94 | 29.16 | 29.38 | 137,827 | +0.43(+1.48%) |
Oct 26, 2018 | 29.34 | 29.95 | 28.48 | 28.95 | 185,360 | -0.65(-2.21%) |
Oct 25, 2018 | 30.05 | 30.50 | 29.23 | 29.60 | 178,737 | -0.38(-1.28%) |
Oct 24, 2018 | 30.74 | 30.85 | 29.89 | 29.99 | 52,069 | -0.71(-2.31%) |
Oct 23, 2018 | 30.80 | 31.66 | 30.08 | 30.70 | 107,277 | -0.46(-1.47%) |
Oct 22, 2018 | 30.00 | 31.19 | 30.00 | 31.15 | 95,146 | +1.23(+4.12%) |
Oct 19, 2018 | 29.93 | 30.44 | 29.70 | 29.92 | 123,573 | +0.20(+0.66%) |
Oct 18, 2018 | 30.04 | 30.21 | 29.61 | 29.72 | 122,168 | -0.47(-1.55%) |
Oct 17, 2018 | 29.91 | 30.30 | 29.62 | 30.19 | 36,304 | +0.21(+0.72%) |
Oct 16, 2018 | 29.59 | 30.07 | 29.01 | 29.98 | 44,385 | +0.45(+1.52%) |
Oct 15, 2018 | 28.77 | 29.65 | 28.49 | 29.53 | 64,122 | +0.76(+2.63%) |
Oct 12, 2018 | 28.72 | 29.41 | 28.34 | 28.77 | 144,990 | +0.35(+1.25%) |
Oct 11, 2018 | 29.74 | 30.08 | 28.31 | 28.42 | 55,568 | -1.41(-4.73%) |
Oct 10, 2018 | 29.91 | 31.18 | 29.63 | 29.83 | 64,401 | -0.15(-0.51%) |
Oct 09, 2018 | 30.21 | 30.41 | 29.84 | 29.98 | 35,901 | -0.22(-0.74%) |
Oct 08, 2018 | 29.49 | 30.43 | 29.49 | 30.20 | 53,726 | +0.85(+2.88%) |
Oct 05, 2018 | 29.35 | 29.81 | 29.12 | 29.36 | 39,609 | -0.08(-0.28%) |
Oct 04, 2018 | 29.77 | 29.83 | 29.26 | 29.44 | 46,230 | -0.36(-1.22%) |
Oct 03, 2018 | 30.60 | 30.60 | 29.49 | 29.80 | 67,422 | -0.75(-2.46%) |
Oct 02, 2018 | 31.33 | 31.59 | 30.35 | 30.56 | 59,469 | -0.72(-2.32%) |
Oct 01, 2018 | 31.96 | 31.99 | 31.19 | 31.28 | 48,477 | -0.54(-1.69%) |
Sep 28, 2018 | 32.01 | 32.52 | 31.64 | 31.82 | 49,403 | -0.19(-0.58%) |
Sep 27, 2018 | 31.77 | 32.24 | 31.45 | 32.01 | 63,778 | +0.19(+0.58%) |
Sep 26, 2018 | 31.40 | 32.38 | 31.36 | 31.82 | 90,892 | +0.51(+1.63%) |
Sep 25, 2018 | 31.59 | 31.91 | 31.31 | 31.31 | 138,110 | -0.28(-0.88%) |
Sep 24, 2018 | 31.68 | 31.87 | 31.40 | 31.59 | 54,074 | -0.05(-0.15%) |
Sep 21, 2018 | 31.82 | 32.19 | 31.54 | 31.64 | 170,598 | -0.33(-1.02%) |
Sep 20, 2018 | 32.29 | 32.38 | 31.68 | 31.96 | 48,733 | -0.23(-0.72%) |
Sep 19, 2018 | 33.03 | 33.35 | 32.05 | 32.19 | 43,242 | -0.79(-2.39%) |
Sep 18, 2018 | 33.12 | 33.40 | 32.98 | 32.98 | 115,592 | -0.09(-0.28%) |
Sep 17, 2018 | 32.94 | 33.45 | 32.84 | 33.08 | 73,976 | +0.14(+0.42%) |
Sep 14, 2018 | 31.96 | 33.21 | 31.82 | 32.94 | 79,002 | +1.02(+3.20%) |
Sep 13, 2018 | 33.26 | 33.26 | 31.54 | 31.91 | 60,405 | -1.35(-4.05%) |
Sep 12, 2018 | 32.75 | 33.35 | 32.47 | 33.26 | 92,349 | +0.42(+1.27%) |
Sep 11, 2018 | 33.03 | 33.17 | 32.52 | 32.84 | 76,282 | -0.14(-0.42%) |
Sep 10, 2018 | 32.01 | 33.31 | 31.77 | 32.98 | 108,958 | +1.07(+3.35%) |
Sep 07, 2018 | 31.40 | 31.91 | 31.12 | 31.91 | 48,865 | +0.42(+1.33%) |
Sep 06, 2018 | 31.59 | 31.87 | 31.17 | 31.50 | 59,947 | -0.23(-0.73%) |
Sep 05, 2018 | 31.96 | 32.01 | 30.99 | 31.73 | 99,369 | -0.33(-1.01%) |
Sep 04, 2018 | 33.45 | 33.55 | 31.84 | 32.05 | 88,503 | -1.35(-4.03%) |
Aug 31, 2018 | 33.40 | 33.40 | 33.40 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 32.80 | 33.45 | 32.80 | 33.40 | 59,391 | +0.56(+1.70%) |
Aug 29, 2018 | 33.91 | 33.91 | 32.80 | 32.84 | 77,762 | -1.11(-3.28%) |
Aug 28, 2018 | 34.05 | 34.28 | 33.39 | 33.96 | 63,984 | -0.05(-0.14%) |
Aug 27, 2018 | 33.91 | 34.98 | 33.91 | 34.00 | 151,424 | +0.23(+0.69%) |
Aug 24, 2018 | 34.19 | 34.33 | 33.54 | 33.77 | 78,787 | -0.42(-1.22%) |
Aug 23, 2018 | 32.75 | 34.70 | 32.75 | 34.19 | 176,322 | +1.58(+4.84%) |
Aug 22, 2018 | 31.36 | 33.31 | 31.26 | 32.61 | 156,704 | +1.16(+3.69%) |
Aug 21, 2018 | 30.71 | 31.50 | 30.71 | 31.45 | 75,620 | +0.79(+2.58%) |
Aug 20, 2018 | 31.59 | 31.73 | 30.47 | 30.66 | 93,886 | -0.84(-2.65%) |
Aug 17, 2018 | 30.94 | 31.50 | 30.71 | 31.50 | 121,625 | +0.46(+1.50%) |
Aug 16, 2018 | 30.94 | 31.50 | 30.85 | 31.03 | 78,989 | +0.33(+1.06%) |
Aug 15, 2018 | 31.22 | 31.40 | 30.43 | 30.71 | 74,893 | -0.70(-2.22%) |
Aug 14, 2018 | 30.66 | 32.01 | 30.66 | 31.40 | 143,757 | +0.88(+2.89%) |
Aug 13, 2018 | 31.68 | 31.74 | 30.01 | 30.52 | 139,408 | -1.39(-4.37%) |
Aug 10, 2018 | 28.06 | 32.29 | 27.88 | 31.91 | 256,274 | +4.09(+14.69%) |
Aug 09, 2018 | 27.41 | 27.92 | 27.22 | 27.83 | 157,329 | +0.37(+1.35%) |
Aug 08, 2018 | 27.27 | 27.55 | 26.90 | 27.45 | 59,355 | +0.05(+0.17%) |
Aug 07, 2018 | 26.94 | 27.55 | 26.71 | 27.41 | 101,445 | +0.51(+1.90%) |
Aug 06, 2018 | 26.90 | 27.27 | 26.43 | 26.90 | 77,576 | +0.00(+0.00%) |
Aug 03, 2018 | 26.76 | 27.55 | 26.76 | 26.90 | 69,853 | +0.09(+0.35%) |
Aug 02, 2018 | 26.66 | 26.99 | 26.25 | 26.80 | 76,152 | -0.05(-0.17%) |