Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 29.93 | 30.51 | 29.56 | 30.19 | 436,020 | +0.82(+2.78%) |
Oct 30, 2018 | 28.39 | 29.75 | 28.14 | 29.38 | 442,514 | +0.91(+3.21%) |
Oct 29, 2018 | 29.65 | 30.34 | 27.92 | 28.46 | 359,067 | -0.46(-1.58%) |
Oct 26, 2018 | 28.85 | 29.88 | 28.27 | 28.92 | 612,405 | -0.62(-2.11%) |
Oct 25, 2018 | 28.98 | 29.81 | 28.75 | 29.54 | 632,792 | +0.70(+2.43%) |
Oct 24, 2018 | 29.71 | 30.50 | 28.83 | 28.84 | 707,438 | -1.18(-3.92%) |
Oct 23, 2018 | 29.37 | 30.54 | 28.53 | 30.02 | 528,329 | -0.01(-0.03%) |
Oct 22, 2018 | 30.07 | 30.23 | 29.46 | 30.03 | 265,898 | +0.16(+0.52%) |
Oct 19, 2018 | 31.23 | 31.55 | 29.70 | 29.87 | 474,180 | -1.37(-4.39%) |
Oct 18, 2018 | 31.20 | 31.65 | 30.45 | 31.24 | 770,399 | -0.06(-0.19%) |
Oct 17, 2018 | 30.62 | 31.61 | 30.62 | 31.30 | 1,140,958 | +1.33(+4.45%) |
Oct 16, 2018 | 29.73 | 30.17 | 29.30 | 29.97 | 577,245 | +0.83(+2.84%) |
Oct 15, 2018 | 29.55 | 29.61 | 28.92 | 29.14 | 467,233 | -0.31(-1.06%) |
Oct 12, 2018 | 29.95 | 29.97 | 28.89 | 29.45 | 651,766 | +0.45(+1.54%) |
Oct 11, 2018 | 29.68 | 30.59 | 28.93 | 29.01 | 986,498 | -0.59(-2.01%) |
Oct 10, 2018 | 30.91 | 30.93 | 29.43 | 29.60 | 745,954 | -1.62(-5.17%) |
Oct 09, 2018 | 30.99 | 31.30 | 30.48 | 31.22 | 631,293 | +0.05(+0.16%) |
Oct 08, 2018 | 31.95 | 32.18 | 30.63 | 31.17 | 657,524 | -0.94(-2.94%) |
Oct 05, 2018 | 33.79 | 34.14 | 31.66 | 32.11 | 824,625 | -1.62(-4.82%) |
Oct 04, 2018 | 34.23 | 34.23 | 32.84 | 33.74 | 613,637 | -0.60(-1.76%) |
Oct 03, 2018 | 34.06 | 34.82 | 33.83 | 34.34 | 553,833 | +0.55(+1.64%) |
Oct 02, 2018 | 33.26 | 34.08 | 33.22 | 33.78 | 682,144 | +0.24(+0.73%) |
Oct 01, 2018 | 34.55 | 34.97 | 33.26 | 33.54 | 609,679 | -0.54(-1.60%) |
Sep 28, 2018 | 33.49 | 34.21 | 33.15 | 34.09 | 638,714 | +0.49(+1.45%) |
Sep 27, 2018 | 32.92 | 33.91 | 32.75 | 33.60 | 676,987 | +0.72(+2.19%) |
Sep 26, 2018 | 32.73 | 33.82 | 32.17 | 32.88 | 1,168,433 | +1.61(+5.13%) |
Sep 25, 2018 | 33.22 | 33.22 | 31.25 | 31.27 | 901,216 | -1.95(-5.86%) |
Sep 24, 2018 | 33.14 | 33.54 | 32.62 | 33.22 | 490,709 | -0.08(-0.23%) |
Sep 21, 2018 | 33.49 | 34.13 | 33.26 | 33.30 | 1,124,199 | -0.33(-0.98%) |
Sep 20, 2018 | 33.91 | 34.35 | 33.19 | 33.63 | 629,894 | -0.10(-0.29%) |
Sep 19, 2018 | 34.33 | 34.89 | 33.58 | 33.73 | 542,132 | -0.60(-1.76%) |
Sep 18, 2018 | 33.91 | 34.38 | 33.52 | 34.33 | 734,541 | +0.58(+1.73%) |
Sep 17, 2018 | 33.85 | 34.29 | 33.16 | 33.75 | 462,538 | -0.23(-0.69%) |
Sep 14, 2018 | 34.02 | 34.70 | 33.42 | 33.98 | 865,116 | +0.00(+0.00%) |
Sep 13, 2018 | 33.12 | 34.35 | 33.01 | 33.98 | 1,033,513 | +1.17(+3.56%) |
Sep 12, 2018 | 34.24 | 34.24 | 32.77 | 32.81 | 981,808 | -1.77(-5.12%) |
Sep 11, 2018 | 34.76 | 35.04 | 34.34 | 34.58 | 487,292 | -0.31(-0.89%) |
Sep 10, 2018 | 35.49 | 36.22 | 34.59 | 34.89 | 560,960 | -0.24(-0.69%) |
Sep 07, 2018 | 35.31 | 36.30 | 34.90 | 35.14 | 829,249 | -0.12(-0.33%) |
Sep 06, 2018 | 37.74 | 37.74 | 35.21 | 35.25 | 882,652 | -2.47(-6.55%) |
Sep 05, 2018 | 37.84 | 38.26 | 37.21 | 37.73 | 889,703 | -0.12(-0.31%) |
Sep 04, 2018 | 38.51 | 38.51 | 37.34 | 37.84 | 719,592 | -0.41(-1.07%) |
Aug 31, 2018 | 38.25 | 38.25 | 38.25 | 0 | +0.39(+1.03%) | |
Aug 30, 2018 | 37.68 | 38.11 | 37.16 | 37.86 | 643,829 | +0.40(+1.06%) |
Aug 29, 2018 | 38.47 | 38.53 | 36.53 | 37.46 | 2,044,052 | -0.97(-2.53%) |
Aug 28, 2018 | 34.57 | 38.58 | 33.92 | 38.43 | 8,597,774 | +9.07(+30.91%) |
Aug 27, 2018 | 28.90 | 29.49 | 28.84 | 29.36 | 265,318 | +0.58(+2.02%) |
Aug 24, 2018 | 28.76 | 29.16 | 28.38 | 28.78 | 237,289 | +0.25(+0.88%) |
Aug 23, 2018 | 28.68 | 28.79 | 28.34 | 28.52 | 229,895 | -0.16(-0.54%) |
Aug 22, 2018 | 28.35 | 28.78 | 28.19 | 28.68 | 249,428 | +0.24(+0.85%) |
Aug 21, 2018 | 27.96 | 28.56 | 27.85 | 28.44 | 391,573 | +0.57(+2.06%) |
Aug 20, 2018 | 28.24 | 28.24 | 27.71 | 27.86 | 450,572 | -0.32(-1.14%) |
Aug 17, 2018 | 27.99 | 28.24 | 27.41 | 28.18 | 627,276 | +0.08(+0.28%) |
Aug 16, 2018 | 28.51 | 28.64 | 28.10 | 28.11 | 558,526 | -0.16(-0.58%) |
Aug 15, 2018 | 28.56 | 28.79 | 28.05 | 28.27 | 399,123 | -0.41(-1.42%) |
Aug 14, 2018 | 29.04 | 29.59 | 28.47 | 28.68 | 459,921 | -0.11(-0.37%) |
Aug 13, 2018 | 29.10 | 29.31 | 28.75 | 28.79 | 398,671 | -0.28(-0.97%) |
Aug 10, 2018 | 28.70 | 29.32 | 28.52 | 29.07 | 562,776 | -0.03(-0.10%) |
Aug 09, 2018 | 28.95 | 29.34 | 28.29 | 29.10 | 584,833 | +0.16(+0.54%) |
Aug 08, 2018 | 28.49 | 29.01 | 27.99 | 28.94 | 720,940 | +0.31(+1.08%) |
Aug 07, 2018 | 28.53 | 29.52 | 27.43 | 28.63 | 1,957,998 | -1.99(-6.50%) |
Aug 06, 2018 | 30.91 | 31.31 | 30.50 | 30.62 | 809,716 | -0.23(-0.75%) |
Aug 03, 2018 | 30.51 | 31.02 | 29.95 | 30.85 | 1,013,451 | +0.48(+1.57%) |
Aug 02, 2018 | 29.48 | 30.40 | 29.48 | 30.38 | 401,714 | +0.67(+2.25%) |