Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 31.29 | 31.90 | 31.17 | 31.79 | 124,381 | +1.67(+5.54%) |
Oct 30, 2018 | 29.87 | 30.20 | 29.78 | 30.12 | 77,017 | +0.89(+3.04%) |
Oct 29, 2018 | 30.35 | 30.35 | 28.97 | 29.23 | 85,169 | -0.76(-2.53%) |
Oct 26, 2018 | 30.42 | 30.64 | 29.94 | 29.99 | 191,900 | -2.69(-8.23%) |
Oct 25, 2018 | 32.39 | 33.11 | 32.01 | 32.68 | 146,623 | +1.98(+6.45%) |
Oct 24, 2018 | 32.39 | 32.99 | 29.32 | 30.70 | 372,265 | -5.61(-15.45%) |
Oct 23, 2018 | 35.75 | 36.49 | 35.68 | 36.31 | 98,007 | +0.35(+0.97%) |
Oct 22, 2018 | 35.76 | 36.13 | 35.76 | 35.96 | 31,843 | +0.31(+0.87%) |
Oct 19, 2018 | 35.77 | 36.08 | 35.64 | 35.65 | 36,800 | -0.08(-0.22%) |
Oct 18, 2018 | 36.00 | 36.29 | 35.53 | 35.73 | 35,489 | -0.56(-1.54%) |
Oct 17, 2018 | 36.67 | 36.67 | 36.23 | 36.29 | 34,999 | -0.36(-0.98%) |
Oct 16, 2018 | 35.96 | 36.95 | 35.64 | 36.65 | 102,714 | +1.53(+4.36%) |
Oct 15, 2018 | 35.18 | 35.40 | 35.01 | 35.12 | 39,203 | -0.82(-2.28%) |
Oct 12, 2018 | 35.76 | 35.97 | 35.39 | 35.94 | 81,600 | +1.10(+3.16%) |
Oct 11, 2018 | 34.92 | 35.55 | 34.56 | 34.84 | 157,858 | +0.06(+0.17%) |
Oct 10, 2018 | 35.99 | 35.99 | 34.76 | 34.78 | 67,587 | -1.44(-3.98%) |
Oct 09, 2018 | 36.15 | 36.28 | 35.66 | 36.22 | 113,163 | -1.30(-3.46%) |
Oct 08, 2018 | 37.35 | 37.89 | 37.22 | 37.52 | 52,912 | +0.15(+0.40%) |
Oct 05, 2018 | 37.50 | 37.81 | 37.23 | 37.37 | 66,400 | -0.21(-0.56%) |
Oct 04, 2018 | 37.91 | 37.97 | 37.51 | 37.58 | 128,477 | -1.86(-4.72%) |
Oct 03, 2018 | 39.99 | 39.99 | 39.43 | 39.44 | 52,019 | -0.94(-2.33%) |
Oct 02, 2018 | 40.45 | 40.61 | 40.21 | 40.38 | 64,781 | -1.73(-4.11%) |
Oct 01, 2018 | 42.28 | 42.39 | 42.03 | 42.11 | 38,999 | -0.02(-0.05%) |
Sep 28, 2018 | 42.33 | 42.55 | 42.04 | 42.13 | 55,800 | -0.45(-1.06%) |
Sep 27, 2018 | 42.61 | 42.79 | 42.50 | 42.58 | 35,054 | -0.62(-1.44%) |
Sep 26, 2018 | 43.18 | 43.51 | 43.18 | 43.20 | 34,859 | +0.01(+0.02%) |
Sep 25, 2018 | 42.70 | 43.30 | 42.68 | 43.19 | 55,894 | -0.18(-0.42%) |
Sep 24, 2018 | 43.12 | 43.43 | 43.10 | 43.37 | 26,817 | +0.14(+0.32%) |
Sep 21, 2018 | 43.50 | 43.63 | 43.23 | 43.23 | 39,900 | -0.84(-1.91%) |
Sep 20, 2018 | 43.96 | 44.13 | 43.64 | 44.07 | 64,237 | +0.10(+0.23%) |
Sep 19, 2018 | 43.93 | 44.00 | 43.71 | 43.97 | 39,340 | +0.82(+1.90%) |
Sep 18, 2018 | 42.56 | 43.26 | 42.52 | 43.15 | 46,386 | +1.95(+4.73%) |
Sep 17, 2018 | 41.55 | 41.68 | 41.20 | 41.20 | 45,062 | -0.29(-0.70%) |
Sep 14, 2018 | 41.23 | 41.54 | 41.10 | 41.49 | 47,600 | +0.17(+0.41%) |
Sep 13, 2018 | 41.46 | 41.69 | 41.29 | 41.32 | 35,496 | -0.04(-0.10%) |
Sep 12, 2018 | 41.24 | 41.55 | 41.16 | 41.36 | 72,970 | -0.30(-0.72%) |
Sep 11, 2018 | 41.81 | 41.83 | 41.50 | 41.66 | 26,468 | -0.24(-0.57%) |
Sep 10, 2018 | 41.81 | 41.97 | 41.79 | 41.90 | 29,933 | +0.50(+1.21%) |
Sep 07, 2018 | 41.23 | 41.59 | 41.20 | 41.40 | 58,900 | -0.13(-0.31%) |
Sep 06, 2018 | 41.47 | 41.80 | 41.28 | 41.53 | 117,091 | -0.92(-2.17%) |
Sep 05, 2018 | 42.96 | 43.02 | 42.39 | 42.45 | 56,232 | -1.28(-2.93%) |
Sep 04, 2018 | 43.99 | 44.30 | 43.51 | 43.73 | 81,210 | -1.88(-4.12%) |
Aug 31, 2018 | 45.61 | 45.61 | 45.61 | 0 | +0.81(+1.81%) | |
Aug 30, 2018 | 44.80 | 44.95 | 44.75 | 44.80 | 31,979 | +0.00(+0.00%) |
Aug 29, 2018 | 44.35 | 44.80 | 44.17 | 44.80 | 53,836 | +0.42(+0.95%) |
Aug 28, 2018 | 44.36 | 44.62 | 44.23 | 44.38 | 54,811 | -0.29(-0.65%) |
Aug 27, 2018 | 44.18 | 44.67 | 44.18 | 44.67 | 65,884 | +1.11(+2.55%) |
Aug 24, 2018 | 43.31 | 43.63 | 43.31 | 43.56 | 39,000 | +0.25(+0.58%) |
Aug 23, 2018 | 43.24 | 43.44 | 43.17 | 43.31 | 72,644 | +0.21(+0.49%) |
Aug 22, 2018 | 42.79 | 43.13 | 42.79 | 43.10 | 38,928 | +0.39(+0.91%) |
Aug 21, 2018 | 42.57 | 42.78 | 42.50 | 42.71 | 39,641 | +0.37(+0.87%) |
Aug 20, 2018 | 42.44 | 42.54 | 42.11 | 42.34 | 70,870 | +0.98(+2.37%) |
Aug 17, 2018 | 41.17 | 41.46 | 40.98 | 41.36 | 56,500 | +0.19(+0.46%) |
Aug 16, 2018 | 40.95 | 41.95 | 40.95 | 41.17 | 73,723 | +0.44(+1.08%) |
Aug 15, 2018 | 40.90 | 40.95 | 40.47 | 40.73 | 66,794 | -1.78(-4.19%) |
Aug 14, 2018 | 42.08 | 42.59 | 42.08 | 42.51 | 43,353 | +0.44(+1.05%) |
Aug 13, 2018 | 42.20 | 42.32 | 41.99 | 42.07 | 43,437 | -0.89(-2.07%) |
Aug 10, 2018 | 43.12 | 43.24 | 42.91 | 42.96 | 33,500 | -0.62(-1.42%) |
Aug 09, 2018 | 43.63 | 43.89 | 43.55 | 43.58 | 63,852 | -0.08(-0.18%) |
Aug 08, 2018 | 43.66 | 43.72 | 43.50 | 43.66 | 26,511 | +0.05(+0.11%) |
Aug 07, 2018 | 43.74 | 43.87 | 43.56 | 43.61 | 38,778 | -0.10(-0.23%) |
Aug 06, 2018 | 43.39 | 43.82 | 43.39 | 43.71 | 51,215 | +0.04(+0.09%) |
Aug 03, 2018 | 43.62 | 43.74 | 43.37 | 43.67 | 21,200 | -0.27(-0.61%) |
Aug 02, 2018 | 43.55 | 43.96 | 43.55 | 43.94 | 26,750 | +0.07(+0.16%) |