Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 25.77 | 26.21 | 24.84 | 25.71 | 488,113 | +0.38(+1.50%) |
Oct 30, 2018 | 23.75 | 25.68 | 23.50 | 25.33 | 481,820 | +1.82(+7.74%) |
Oct 29, 2018 | 24.54 | 25.08 | 23.15 | 23.51 | 443,004 | -0.63(-2.61%) |
Oct 26, 2018 | 23.59 | 24.80 | 23.51 | 24.14 | 424,000 | -0.37(-1.51%) |
Oct 25, 2018 | 23.14 | 25.02 | 23.10 | 24.51 | 554,381 | +1.52(+6.61%) |
Oct 24, 2018 | 24.31 | 24.89 | 22.61 | 22.99 | 487,772 | -1.26(-5.20%) |
Oct 23, 2018 | 23.75 | 24.52 | 22.80 | 24.25 | 603,253 | -0.47(-1.90%) |
Oct 22, 2018 | 23.83 | 24.92 | 23.40 | 24.72 | 391,292 | +0.96(+4.04%) |
Oct 19, 2018 | 24.75 | 25.33 | 23.00 | 23.76 | 805,400 | -0.86(-3.49%) |
Oct 18, 2018 | 26.48 | 26.48 | 24.05 | 24.62 | 579,926 | -1.53(-5.85%) |
Oct 17, 2018 | 25.75 | 26.35 | 25.20 | 26.15 | 638,259 | +0.98(+3.89%) |
Oct 16, 2018 | 25.33 | 25.87 | 24.20 | 25.17 | 574,735 | -0.14(-0.55%) |
Oct 15, 2018 | 26.26 | 27.00 | 25.00 | 25.31 | 572,966 | -0.20(-0.78%) |
Oct 12, 2018 | 25.74 | 26.32 | 24.96 | 25.51 | 831,500 | +2.13(+9.11%) |
Oct 11, 2018 | 23.91 | 25.00 | 23.35 | 23.38 | 674,094 | -0.90(-3.71%) |
Oct 10, 2018 | 26.69 | 26.71 | 23.88 | 24.28 | 1,065,430 | -2.72(-10.07%) |
Oct 09, 2018 | 27.01 | 27.83 | 25.71 | 27.00 | 657,336 | -0.28(-1.03%) |
Oct 08, 2018 | 28.86 | 28.95 | 26.50 | 27.28 | 560,378 | -1.18(-4.15%) |
Oct 05, 2018 | 28.30 | 28.94 | 27.57 | 28.46 | 407,800 | -0.10(-0.35%) |
Oct 04, 2018 | 28.69 | 28.90 | 27.95 | 28.56 | 667,218 | -0.43(-1.48%) |
Oct 03, 2018 | 28.50 | 29.14 | 28.22 | 28.99 | 624,700 | +0.57(+2.01%) |
Oct 02, 2018 | 30.24 | 30.83 | 28.38 | 28.42 | 600,330 | -1.82(-6.02%) |
Oct 01, 2018 | 32.75 | 32.75 | 29.75 | 30.24 | 1,535,122 | -2.86(-8.64%) |
Sep 28, 2018 | 33.38 | 33.86 | 32.80 | 33.10 | 267,300 | -0.56(-1.66%) |
Sep 27, 2018 | 34.05 | 34.50 | 33.60 | 33.66 | 209,397 | -0.48(-1.41%) |
Sep 26, 2018 | 34.40 | 34.40 | 33.38 | 34.14 | 225,039 | -0.09(-0.26%) |
Sep 25, 2018 | 34.46 | 34.89 | 34.07 | 34.23 | 254,591 | -0.09(-0.26%) |
Sep 24, 2018 | 33.80 | 34.50 | 33.00 | 34.32 | 387,709 | -0.06(-0.17%) |
Sep 21, 2018 | 35.57 | 35.97 | 34.16 | 34.38 | 873,600 | -1.25(-3.51%) |
Sep 20, 2018 | 35.63 | 35.86 | 34.76 | 35.63 | 354,871 | +0.58(+1.65%) |
Sep 19, 2018 | 35.98 | 36.41 | 33.97 | 35.05 | 467,251 | -0.93(-2.58%) |
Sep 18, 2018 | 35.31 | 36.01 | 35.19 | 35.98 | 316,863 | +0.79(+2.24%) |
Sep 17, 2018 | 36.47 | 36.74 | 35.17 | 35.19 | 343,280 | -1.65(-4.48%) |
Sep 14, 2018 | 36.63 | 37.00 | 36.03 | 36.84 | 306,700 | +0.11(+0.30%) |
Sep 13, 2018 | 36.50 | 37.48 | 36.38 | 36.73 | 362,569 | +0.27(+0.74%) |
Sep 12, 2018 | 37.49 | 37.64 | 35.40 | 36.46 | 393,314 | -0.99(-2.64%) |
Sep 11, 2018 | 36.66 | 37.50 | 36.01 | 37.45 | 723,038 | +0.99(+2.72%) |
Sep 10, 2018 | 35.36 | 36.74 | 35.22 | 36.46 | 607,037 | +1.45(+4.14%) |
Sep 07, 2018 | 34.40 | 35.79 | 34.15 | 35.01 | 354,500 | +0.19(+0.55%) |
Sep 06, 2018 | 33.88 | 35.15 | 33.25 | 34.82 | 402,330 | +0.73(+2.14%) |
Sep 05, 2018 | 35.95 | 36.00 | 32.60 | 34.09 | 999,202 | -1.79(-4.99%) |
Sep 04, 2018 | 34.95 | 36.35 | 34.93 | 35.88 | 739,784 | +0.95(+2.72%) |
Aug 31, 2018 | 34.93 | 34.93 | 34.93 | 0 | -0.04(-0.11%) | |
Aug 30, 2018 | 34.75 | 35.09 | 34.32 | 34.97 | 318,207 | +0.28(+0.81%) |
Aug 29, 2018 | 34.56 | 35.33 | 34.38 | 34.69 | 356,776 | +0.07(+0.20%) |
Aug 28, 2018 | 35.25 | 35.47 | 34.25 | 34.62 | 340,616 | -0.64(-1.82%) |
Aug 27, 2018 | 35.00 | 35.59 | 34.61 | 35.26 | 349,995 | +0.42(+1.21%) |
Aug 24, 2018 | 34.07 | 35.70 | 33.95 | 34.84 | 550,300 | +0.91(+2.68%) |
Aug 23, 2018 | 33.83 | 34.37 | 33.15 | 33.93 | 363,425 | +0.15(+0.44%) |
Aug 22, 2018 | 33.16 | 34.07 | 33.16 | 33.78 | 393,251 | +0.53(+1.59%) |
Aug 21, 2018 | 34.99 | 35.47 | 33.15 | 33.25 | 1,751,540 | -2.98(-8.23%) |
Aug 20, 2018 | 36.20 | 36.98 | 36.00 | 36.23 | 336,386 | +0.04(+0.11%) |
Aug 17, 2018 | 35.90 | 36.29 | 35.11 | 36.19 | 247,900 | +0.30(+0.84%) |
Aug 16, 2018 | 36.00 | 36.27 | 35.53 | 35.89 | 258,021 | -0.07(-0.19%) |
Aug 15, 2018 | 35.71 | 36.07 | 34.38 | 35.96 | 421,135 | +0.10(+0.28%) |
Aug 14, 2018 | 35.62 | 36.30 | 35.40 | 35.86 | 342,193 | +0.39(+1.10%) |
Aug 13, 2018 | 37.25 | 37.95 | 35.11 | 35.47 | 801,674 | -1.88(-5.03%) |
Aug 10, 2018 | 35.23 | 37.50 | 35.18 | 37.35 | 987,400 | +2.35(+6.71%) |
Aug 09, 2018 | 33.83 | 35.53 | 33.79 | 35.00 | 938,593 | +1.04(+3.06%) |
Aug 08, 2018 | 32.01 | 33.99 | 31.90 | 33.96 | 506,225 | +2.19(+6.89%) |
Aug 07, 2018 | 32.00 | 32.84 | 31.56 | 31.77 | 416,187 | +0.02(+0.06%) |
Aug 06, 2018 | 30.50 | 32.97 | 30.50 | 31.75 | 616,900 | +1.25(+4.08%) |
Aug 03, 2018 | 33.50 | 33.50 | 29.69 | 30.50 | 1,381,700 | -2.57(-7.76%) |
Aug 02, 2018 | 31.87 | 33.35 | 31.41 | 33.07 | 471,991 | +1.19(+3.73%) |