Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 29.01 | 29.76 | 29.01 | 29.58 | 409,250 | +0.87(+3.01%) |
Oct 30, 2018 | 28.39 | 28.81 | 28.37 | 28.72 | 307,829 | +0.25(+0.87%) |
Oct 29, 2018 | 29.12 | 29.42 | 28.18 | 28.47 | 491,850 | -0.20(-0.71%) |
Oct 26, 2018 | 28.18 | 28.92 | 27.83 | 28.67 | 452,820 | -0.01(-0.03%) |
Oct 25, 2018 | 28.72 | 29.13 | 28.47 | 28.68 | 373,086 | +0.18(+0.65%) |
Oct 24, 2018 | 29.69 | 29.84 | 28.48 | 28.50 | 505,027 | -1.15(-3.88%) |
Oct 23, 2018 | 29.45 | 29.90 | 29.14 | 29.65 | 620,117 | -0.23(-0.77%) |
Oct 22, 2018 | 29.69 | 30.31 | 29.63 | 29.88 | 281,933 | +0.29(+1.00%) |
Oct 19, 2018 | 29.90 | 30.16 | 29.35 | 29.58 | 359,823 | -0.27(-0.89%) |
Oct 18, 2018 | 30.35 | 30.35 | 29.58 | 29.85 | 273,073 | -0.56(-1.85%) |
Oct 17, 2018 | 30.37 | 30.63 | 29.97 | 30.41 | 309,269 | -0.01(-0.03%) |
Oct 16, 2018 | 30.07 | 30.50 | 29.65 | 30.42 | 447,024 | +0.61(+2.04%) |
Oct 15, 2018 | 29.89 | 30.04 | 29.58 | 29.81 | 355,441 | -0.14(-0.46%) |
Oct 12, 2018 | 30.44 | 30.60 | 29.62 | 29.95 | 423,052 | +0.01(+0.03%) |
Oct 11, 2018 | 30.03 | 30.65 | 29.86 | 29.94 | 577,651 | -0.20(-0.67%) |
Oct 10, 2018 | 30.84 | 31.27 | 30.07 | 30.14 | 494,204 | -0.77(-2.50%) |
Oct 09, 2018 | 30.86 | 31.53 | 30.55 | 30.92 | 526,842 | -0.11(-0.36%) |
Oct 08, 2018 | 31.25 | 31.58 | 30.75 | 31.03 | 430,576 | -0.35(-1.11%) |
Oct 05, 2018 | 32.29 | 32.52 | 31.09 | 31.38 | 504,317 | -0.86(-2.66%) |
Oct 04, 2018 | 32.22 | 32.45 | 32.01 | 32.23 | 538,954 | +0.01(+0.03%) |
Oct 03, 2018 | 31.84 | 32.28 | 31.48 | 32.23 | 614,605 | +0.52(+1.63%) |
Oct 02, 2018 | 32.32 | 32.63 | 31.59 | 31.71 | 758,744 | -1.02(-3.12%) |
Oct 01, 2018 | 32.46 | 33.31 | 32.45 | 32.73 | 935,522 | +0.25(+0.77%) |
Sep 28, 2018 | 33.15 | 34.10 | 31.96 | 32.48 | 3,580,087 | -6.68(-17.06%) |
Sep 27, 2018 | 38.61 | 39.44 | 38.55 | 39.17 | 885,250 | +0.74(+1.92%) |
Sep 26, 2018 | 39.14 | 39.41 | 38.35 | 38.43 | 399,575 | -0.66(-1.70%) |
Sep 25, 2018 | 38.87 | 39.19 | 38.59 | 39.09 | 300,355 | +0.37(+0.95%) |
Sep 24, 2018 | 38.94 | 39.01 | 38.47 | 38.72 | 256,786 | -0.14(-0.36%) |
Sep 21, 2018 | 39.17 | 39.52 | 38.86 | 38.86 | 734,312 | -0.17(-0.45%) |
Sep 20, 2018 | 38.77 | 39.12 | 38.34 | 39.04 | 245,398 | +0.41(+1.05%) |
Sep 19, 2018 | 38.78 | 38.83 | 38.33 | 38.63 | 337,253 | -0.19(-0.50%) |
Sep 18, 2018 | 38.35 | 38.95 | 38.35 | 38.82 | 256,066 | +0.49(+1.27%) |
Sep 17, 2018 | 39.16 | 39.16 | 38.27 | 38.34 | 561,209 | -0.83(-2.12%) |
Sep 14, 2018 | 38.89 | 39.35 | 38.89 | 39.17 | 294,203 | +0.29(+0.73%) |
Sep 13, 2018 | 39.45 | 39.64 | 38.73 | 38.88 | 569,685 | -0.45(-1.15%) |
Sep 12, 2018 | 38.37 | 39.46 | 38.37 | 39.33 | 726,903 | +0.90(+2.35%) |
Sep 11, 2018 | 37.96 | 38.58 | 37.94 | 38.43 | 328,636 | +0.39(+1.02%) |
Sep 10, 2018 | 37.84 | 38.34 | 37.72 | 38.04 | 318,182 | +0.30(+0.80%) |
Sep 07, 2018 | 37.23 | 37.90 | 36.91 | 37.74 | 538,756 | +0.30(+0.81%) |
Sep 06, 2018 | 36.85 | 37.71 | 36.45 | 37.43 | 337,775 | +0.52(+1.40%) |
Sep 05, 2018 | 37.77 | 37.77 | 36.77 | 36.92 | 575,340 | -0.91(-2.41%) |
Sep 04, 2018 | 37.44 | 38.03 | 37.13 | 37.83 | 614,314 | +0.16(+0.42%) |
Aug 31, 2018 | 37.67 | 37.67 | 37.67 | 0 | +0.44(+1.19%) | |
Aug 30, 2018 | 37.22 | 37.48 | 36.06 | 37.23 | 151,973 | -0.15(-0.39%) |
Aug 29, 2018 | 37.01 | 37.55 | 36.79 | 37.38 | 188,637 | +0.46(+1.24%) |
Aug 28, 2018 | 36.90 | 37.16 | 36.59 | 36.92 | 143,183 | +0.07(+0.20%) |
Aug 27, 2018 | 37.25 | 37.26 | 36.77 | 36.85 | 187,315 | -0.39(-1.06%) |
Aug 24, 2018 | 36.37 | 37.31 | 36.37 | 37.24 | 322,689 | +0.92(+2.53%) |
Aug 23, 2018 | 36.19 | 36.59 | 36.05 | 36.32 | 155,913 | +0.00(+0.00%) |
Aug 22, 2018 | 35.67 | 36.43 | 35.55 | 36.32 | 221,926 | +0.57(+1.59%) |
Aug 21, 2018 | 35.72 | 36.05 | 35.66 | 35.76 | 186,200 | +0.10(+0.28%) |
Aug 20, 2018 | 35.53 | 35.83 | 35.47 | 35.66 | 139,334 | +0.19(+0.54%) |
Aug 17, 2018 | 35.22 | 35.53 | 35.05 | 35.46 | 144,992 | +0.17(+0.47%) |
Aug 16, 2018 | 35.29 | 35.57 | 35.13 | 35.30 | 173,972 | +0.17(+0.50%) |
Aug 15, 2018 | 35.90 | 36.19 | 34.96 | 35.12 | 188,388 | -0.79(-2.20%) |
Aug 14, 2018 | 35.65 | 35.99 | 35.31 | 35.91 | 203,605 | +0.33(+0.93%) |
Aug 13, 2018 | 35.50 | 35.88 | 35.32 | 35.58 | 248,697 | +0.14(+0.39%) |
Aug 10, 2018 | 34.97 | 35.60 | 34.89 | 35.44 | 250,411 | +0.30(+0.86%) |
Aug 09, 2018 | 35.31 | 35.52 | 35.07 | 35.14 | 200,277 | -0.13(-0.36%) |
Aug 08, 2018 | 35.27 | 35.43 | 34.13 | 35.27 | 195,227 | +0.00(+0.00%) |
Aug 07, 2018 | 35.15 | 35.47 | 35.09 | 35.27 | 158,500 | +0.23(+0.65%) |
Aug 06, 2018 | 34.39 | 35.08 | 34.27 | 35.04 | 176,700 | +0.63(+1.84%) |
Aug 03, 2018 | 34.49 | 34.53 | 33.99 | 34.41 | 246,704 | -0.07(-0.21%) |
Aug 02, 2018 | 34.09 | 34.86 | 34.00 | 34.48 | 196,924 | +0.23(+0.67%) |