Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 30.03 | 30.65 | 27.71 | 27.78 | 642,462 | -1.86(-6.28%) |
Oct 30, 2018 | 27.69 | 29.78 | 27.45 | 29.64 | 314,254 | +1.94(+7.00%) |
Oct 29, 2018 | 28.01 | 29.10 | 27.08 | 27.70 | 344,643 | +0.12(+0.44%) |
Oct 26, 2018 | 27.89 | 28.02 | 27.13 | 27.58 | 289,700 | -0.84(-2.96%) |
Oct 25, 2018 | 28.48 | 29.02 | 28.05 | 28.42 | 348,410 | +0.21(+0.74%) |
Oct 24, 2018 | 29.72 | 29.87 | 28.20 | 28.21 | 400,277 | -1.52(-5.11%) |
Oct 23, 2018 | 28.38 | 30.15 | 28.20 | 29.73 | 336,625 | +0.74(+2.55%) |
Oct 22, 2018 | 30.00 | 30.18 | 28.92 | 28.99 | 294,519 | -1.00(-3.33%) |
Oct 19, 2018 | 29.83 | 30.29 | 29.35 | 29.99 | 275,400 | +0.28(+0.94%) |
Oct 18, 2018 | 31.97 | 31.97 | 28.78 | 29.71 | 716,552 | -2.34(-7.30%) |
Oct 17, 2018 | 32.71 | 33.04 | 31.34 | 32.05 | 238,006 | -0.65(-1.99%) |
Oct 16, 2018 | 31.87 | 32.95 | 31.38 | 32.70 | 399,293 | +1.05(+3.32%) |
Oct 15, 2018 | 31.78 | 32.21 | 31.06 | 31.65 | 298,833 | -0.23(-0.72%) |
Oct 12, 2018 | 32.50 | 33.41 | 31.16 | 31.88 | 437,900 | +0.21(+0.66%) |
Oct 11, 2018 | 32.28 | 33.38 | 31.59 | 31.67 | 400,703 | -0.67(-2.07%) |
Oct 10, 2018 | 33.46 | 33.76 | 31.89 | 32.34 | 405,966 | -1.17(-3.49%) |
Oct 09, 2018 | 33.80 | 34.88 | 33.31 | 33.51 | 313,079 | -0.40(-1.18%) |
Oct 08, 2018 | 33.49 | 34.27 | 33.18 | 33.91 | 386,648 | +0.26(+0.77%) |
Oct 05, 2018 | 34.00 | 34.83 | 33.08 | 33.65 | 283,000 | -0.27(-0.80%) |
Oct 04, 2018 | 33.91 | 34.55 | 33.75 | 33.92 | 268,338 | -0.08(-0.24%) |
Oct 03, 2018 | 33.73 | 34.30 | 32.94 | 34.00 | 272,534 | +0.56(+1.67%) |
Oct 02, 2018 | 34.69 | 35.10 | 32.92 | 33.44 | 477,242 | -1.29(-3.71%) |
Oct 01, 2018 | 35.60 | 35.90 | 34.58 | 34.73 | 355,898 | -0.62(-1.75%) |
Sep 28, 2018 | 34.75 | 35.75 | 34.40 | 35.35 | 212,400 | +0.45(+1.29%) |
Sep 27, 2018 | 35.00 | 35.35 | 34.36 | 34.90 | 181,958 | -0.10(-0.29%) |
Sep 26, 2018 | 35.10 | 36.00 | 34.95 | 35.00 | 258,762 | +0.10(+0.29%) |
Sep 25, 2018 | 36.25 | 36.25 | 34.15 | 34.90 | 509,636 | -1.25(-3.46%) |
Sep 24, 2018 | 37.05 | 37.70 | 35.60 | 36.15 | 276,319 | -1.10(-2.95%) |
Sep 21, 2018 | 36.20 | 37.45 | 36.00 | 37.25 | 580,800 | +1.20(+3.33%) |
Sep 20, 2018 | 35.50 | 36.10 | 35.00 | 36.05 | 357,220 | +0.65(+1.84%) |
Sep 19, 2018 | 35.15 | 35.80 | 35.05 | 35.40 | 300,718 | +0.35(+1.00%) |
Sep 18, 2018 | 35.00 | 35.65 | 34.85 | 35.05 | 324,895 | -0.05(-0.14%) |
Sep 17, 2018 | 34.70 | 35.65 | 34.25 | 35.10 | 352,648 | +0.15(+0.43%) |
Sep 14, 2018 | 34.35 | 35.50 | 33.95 | 34.95 | 248,000 | +0.55(+1.60%) |
Sep 13, 2018 | 35.25 | 35.25 | 33.24 | 34.40 | 501,157 | -0.60(-1.71%) |
Sep 12, 2018 | 36.45 | 36.50 | 33.90 | 35.00 | 744,520 | -1.50(-4.11%) |
Sep 11, 2018 | 36.40 | 36.60 | 35.43 | 36.50 | 391,839 | -0.30(-0.82%) |
Sep 10, 2018 | 36.50 | 37.00 | 35.40 | 36.80 | 396,156 | +0.80(+2.22%) |
Sep 07, 2018 | 35.20 | 37.05 | 35.20 | 36.00 | 586,200 | +0.70(+1.98%) |
Sep 06, 2018 | 36.30 | 37.00 | 34.85 | 35.30 | 484,289 | -1.03(-2.84%) |
Sep 05, 2018 | 35.40 | 36.70 | 34.08 | 36.33 | 881,807 | +0.73(+2.05%) |
Sep 04, 2018 | 42.15 | 42.65 | 35.15 | 35.60 | 3,675,068 | -5.40(-13.17%) |
Aug 31, 2018 | 41.00 | 41.00 | 41.00 | 0 | +1.73(+4.39%) | |
Aug 30, 2018 | 39.05 | 39.75 | 37.20 | 39.27 | 408,721 | +0.23(+0.58%) |
Aug 29, 2018 | 39.20 | 40.05 | 38.25 | 39.05 | 567,691 | -0.30(-0.76%) |
Aug 28, 2018 | 37.45 | 39.75 | 36.95 | 39.35 | 589,748 | +2.00(+5.35%) |
Aug 27, 2018 | 37.25 | 37.65 | 36.90 | 37.35 | 254,914 | +0.20(+0.54%) |
Aug 24, 2018 | 36.90 | 37.95 | 36.75 | 37.15 | 248,900 | +0.25(+0.68%) |
Aug 23, 2018 | 37.05 | 37.60 | 36.70 | 36.90 | 199,852 | -0.15(-0.40%) |
Aug 22, 2018 | 35.90 | 37.35 | 35.90 | 37.05 | 401,497 | +1.25(+3.49%) |
Aug 21, 2018 | 34.75 | 36.55 | 34.45 | 35.80 | 307,489 | +1.30(+3.77%) |
Aug 20, 2018 | 34.65 | 34.75 | 33.70 | 34.50 | 240,849 | -0.05(-0.14%) |
Aug 17, 2018 | 34.55 | 34.85 | 34.05 | 34.55 | 259,800 | -0.15(-0.43%) |
Aug 16, 2018 | 35.40 | 35.45 | 34.25 | 34.70 | 187,832 | +0.85(+2.51%) |
Aug 15, 2018 | 35.10 | 35.10 | 32.75 | 33.85 | 401,293 | -1.55(-4.38%) |
Aug 14, 2018 | 33.70 | 35.50 | 33.70 | 35.40 | 304,153 | +1.70(+5.04%) |
Aug 13, 2018 | 34.25 | 34.50 | 33.38 | 33.70 | 230,862 | -0.65(-1.89%) |
Aug 10, 2018 | 34.85 | 35.45 | 33.90 | 34.35 | 269,200 | -1.10(-3.10%) |
Aug 09, 2018 | 35.00 | 36.10 | 35.00 | 35.45 | 203,977 | +0.40(+1.14%) |
Aug 08, 2018 | 35.00 | 35.42 | 34.50 | 35.05 | 186,165 | +0.15(+0.43%) |
Aug 07, 2018 | 34.05 | 35.00 | 34.05 | 34.90 | 266,105 | +0.85(+2.50%) |
Aug 06, 2018 | 34.40 | 34.70 | 33.90 | 34.05 | 175,077 | -0.30(-0.87%) |
Aug 03, 2018 | 34.05 | 34.58 | 33.25 | 34.35 | 186,100 | +0.35(+1.03%) |
Aug 02, 2018 | 32.90 | 34.10 | 32.73 | 34.00 | 147,915 | +0.95(+2.87%) |