Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 14.00 | 14.10 | 11.50 | 11.63 | 14,326,809 | -4.98(-29.98%) |
Oct 30, 2018 | 16.52 | 16.84 | 15.60 | 16.61 | 3,953,010 | -0.09(-0.54%) |
Oct 29, 2018 | 18.13 | 18.33 | 16.33 | 16.70 | 2,933,310 | -1.28(-7.12%) |
Oct 26, 2018 | 18.59 | 18.78 | 17.66 | 17.98 | 2,403,400 | -0.80(-4.26%) |
Oct 25, 2018 | 18.04 | 19.22 | 17.64 | 18.78 | 2,592,117 | +0.78(+4.33%) |
Oct 24, 2018 | 20.11 | 20.52 | 17.92 | 18.00 | 4,176,207 | -2.11(-10.49%) |
Oct 23, 2018 | 20.70 | 21.00 | 19.70 | 20.11 | 4,362,644 | -1.01(-4.78%) |
Oct 22, 2018 | 25.21 | 25.50 | 20.57 | 21.12 | 9,185,914 | -5.24(-19.88%) |
Oct 19, 2018 | 30.90 | 30.90 | 26.13 | 26.36 | 6,149,100 | -3.60(-12.02%) |
Oct 18, 2018 | 31.54 | 31.54 | 29.19 | 29.96 | 2,204,495 | -1.49(-4.74%) |
Oct 17, 2018 | 30.49 | 32.01 | 29.50 | 31.45 | 2,234,602 | +0.92(+3.01%) |
Oct 16, 2018 | 28.18 | 30.72 | 28.18 | 30.53 | 2,477,301 | +2.69(+9.66%) |
Oct 15, 2018 | 26.88 | 28.31 | 26.21 | 27.84 | 2,035,775 | +1.11(+4.15%) |
Oct 12, 2018 | 28.32 | 28.36 | 26.39 | 26.73 | 1,390,900 | -1.19(-4.26%) |
Oct 11, 2018 | 28.36 | 28.74 | 27.17 | 27.92 | 1,570,438 | -0.47(-1.66%) |
Oct 10, 2018 | 29.06 | 29.34 | 28.25 | 28.39 | 1,142,053 | -0.69(-2.37%) |
Oct 09, 2018 | 30.31 | 30.67 | 28.62 | 29.08 | 1,455,652 | -1.22(-4.03%) |
Oct 08, 2018 | 30.76 | 31.22 | 29.40 | 30.30 | 1,131,985 | -0.39(-1.27%) |
Oct 05, 2018 | 31.71 | 32.06 | 30.21 | 30.69 | 1,021,600 | -1.12(-3.52%) |
Oct 04, 2018 | 32.36 | 32.70 | 31.44 | 31.81 | 1,107,885 | -0.86(-2.63%) |
Oct 03, 2018 | 32.13 | 33.91 | 31.35 | 32.67 | 3,699,709 | +1.28(+4.08%) |
Oct 02, 2018 | 31.73 | 34.63 | 30.94 | 31.39 | 6,117,123 | +2.25(+7.72%) |
Oct 01, 2018 | 29.50 | 30.15 | 29.13 | 29.14 | 998,462 | -0.23(-0.78%) |
Sep 28, 2018 | 29.54 | 29.86 | 28.70 | 29.37 | 1,560,000 | -0.32(-1.08%) |
Sep 27, 2018 | 31.41 | 31.99 | 29.52 | 29.69 | 1,807,294 | -1.65(-5.26%) |
Sep 26, 2018 | 31.46 | 32.19 | 31.10 | 31.34 | 1,077,911 | -0.09(-0.29%) |
Sep 25, 2018 | 32.51 | 32.90 | 29.74 | 31.43 | 2,765,777 | -1.21(-3.71%) |
Sep 24, 2018 | 32.40 | 33.00 | 32.20 | 32.64 | 472,922 | +0.26(+0.80%) |
Sep 21, 2018 | 32.32 | 32.58 | 31.45 | 32.38 | 1,613,200 | -0.10(-0.31%) |
Sep 20, 2018 | 32.34 | 32.82 | 31.82 | 32.48 | 591,839 | +0.27(+0.84%) |
Sep 19, 2018 | 32.18 | 33.08 | 31.74 | 32.21 | 545,081 | +0.02(+0.06%) |
Sep 18, 2018 | 32.68 | 33.42 | 31.97 | 32.19 | 1,148,040 | -0.04(-0.12%) |
Sep 17, 2018 | 31.73 | 32.80 | 31.73 | 32.23 | 1,000,278 | +0.46(+1.45%) |
Sep 14, 2018 | 32.21 | 32.49 | 31.38 | 31.77 | 557,200 | -0.53(-1.64%) |
Sep 13, 2018 | 32.79 | 32.91 | 31.19 | 32.30 | 911,705 | -0.51(-1.55%) |
Sep 12, 2018 | 33.91 | 34.20 | 32.25 | 32.81 | 845,214 | -1.10(-3.24%) |
Sep 11, 2018 | 35.50 | 35.84 | 33.82 | 33.91 | 887,841 | -1.40(-3.96%) |
Sep 10, 2018 | 35.20 | 35.56 | 34.94 | 35.31 | 412,784 | +0.12(+0.34%) |
Sep 07, 2018 | 35.13 | 35.67 | 34.70 | 35.19 | 325,500 | -0.05(-0.14%) |
Sep 06, 2018 | 35.60 | 35.70 | 34.54 | 35.24 | 498,924 | -0.45(-1.26%) |
Sep 05, 2018 | 35.20 | 36.98 | 35.12 | 35.69 | 922,542 | +0.61(+1.74%) |
Sep 04, 2018 | 35.65 | 36.09 | 34.85 | 35.08 | 874,990 | -0.67(-1.87%) |
Aug 31, 2018 | 35.75 | 35.75 | 35.75 | 0 | -0.06(-0.17%) | |
Aug 30, 2018 | 36.47 | 37.05 | 35.76 | 35.81 | 522,944 | -0.74(-2.02%) |
Aug 29, 2018 | 36.35 | 36.88 | 36.04 | 36.55 | 689,207 | +0.33(+0.91%) |
Aug 28, 2018 | 36.11 | 36.60 | 35.47 | 36.22 | 614,739 | +0.22(+0.61%) |
Aug 27, 2018 | 35.24 | 36.33 | 35.24 | 36.00 | 524,116 | +0.85(+2.42%) |
Aug 24, 2018 | 35.91 | 36.47 | 35.13 | 35.15 | 506,800 | -0.80(-2.23%) |
Aug 23, 2018 | 37.11 | 37.21 | 35.42 | 35.95 | 643,366 | -1.08(-2.92%) |
Aug 22, 2018 | 36.35 | 37.27 | 36.25 | 37.03 | 648,015 | +0.75(+2.07%) |
Aug 21, 2018 | 34.88 | 36.84 | 34.87 | 36.28 | 951,903 | +1.53(+4.40%) |
Aug 20, 2018 | 35.16 | 35.35 | 34.46 | 34.75 | 499,771 | -0.50(-1.42%) |
Aug 17, 2018 | 35.21 | 35.60 | 34.43 | 35.25 | 513,800 | -0.12(-0.34%) |
Aug 16, 2018 | 34.94 | 35.77 | 34.60 | 35.37 | 1,140,286 | +0.49(+1.40%) |
Aug 15, 2018 | 34.46 | 35.54 | 34.32 | 34.88 | 1,122,388 | +0.33(+0.96%) |
Aug 14, 2018 | 34.94 | 35.47 | 34.08 | 34.55 | 563,943 | -0.12(-0.35%) |
Aug 13, 2018 | 34.77 | 35.13 | 33.93 | 34.67 | 936,859 | -0.10(-0.29%) |
Aug 10, 2018 | 34.63 | 35.05 | 33.85 | 34.77 | 697,500 | +0.09(+0.26%) |
Aug 09, 2018 | 34.76 | 35.60 | 34.07 | 34.68 | 1,833,714 | -0.37(-1.06%) |
Aug 08, 2018 | 37.30 | 37.38 | 34.07 | 35.05 | 1,833,328 | -1.83(-4.96%) |
Aug 07, 2018 | 36.37 | 37.97 | 35.04 | 36.88 | 1,509,167 | +0.69(+1.91%) |
Aug 06, 2018 | 37.48 | 38.17 | 35.32 | 36.19 | 2,491,429 | -1.49(-3.95%) |
Aug 03, 2018 | 41.21 | 41.75 | 37.05 | 37.68 | 3,236,000 | -3.43(-8.34%) |
Aug 02, 2018 | 44.48 | 46.79 | 40.80 | 41.11 | 3,220,284 | -4.90(-10.65%) |