Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 29.38 | 32.67 | 29.38 | 31.83 | 4,277,933 | +4.56(+16.72%) |
Oct 30, 2018 | 26.67 | 27.34 | 26.49 | 27.27 | 603,289 | +0.43(+1.61%) |
Oct 29, 2018 | 27.99 | 28.11 | 26.49 | 26.84 | 1,992,000 | -0.91(-3.28%) |
Oct 26, 2018 | 27.22 | 27.93 | 26.78 | 27.75 | 2,684,363 | +0.20(+0.72%) |
Oct 25, 2018 | 27.56 | 28.11 | 27.16 | 27.55 | 646,438 | +0.05(+0.20%) |
Oct 24, 2018 | 29.08 | 29.14 | 27.42 | 27.49 | 937,348 | -1.51(-5.22%) |
Oct 23, 2018 | 28.64 | 29.32 | 28.26 | 29.01 | 548,912 | -0.12(-0.40%) |
Oct 22, 2018 | 29.11 | 29.26 | 28.36 | 29.12 | 398,438 | +0.10(+0.34%) |
Oct 19, 2018 | 28.98 | 29.10 | 28.63 | 29.02 | 415,155 | +0.02(+0.06%) |
Oct 18, 2018 | 29.20 | 29.38 | 28.84 | 29.01 | 201,177 | -0.39(-1.32%) |
Oct 17, 2018 | 29.63 | 29.66 | 29.00 | 29.39 | 346,440 | -0.36(-1.21%) |
Oct 16, 2018 | 29.07 | 29.78 | 28.54 | 29.75 | 802,026 | +0.84(+2.90%) |
Oct 15, 2018 | 27.69 | 29.24 | 27.59 | 28.92 | 1,000,735 | +1.44(+5.25%) |
Oct 12, 2018 | 27.93 | 27.93 | 26.94 | 27.47 | 654,971 | +0.12(+0.43%) |
Oct 11, 2018 | 27.80 | 28.25 | 27.29 | 27.36 | 668,546 | -0.61(-2.19%) |
Oct 10, 2018 | 28.93 | 29.36 | 27.90 | 27.97 | 724,377 | -1.05(-3.60%) |
Oct 09, 2018 | 29.36 | 29.50 | 28.50 | 29.02 | 638,785 | -0.42(-1.44%) |
Oct 08, 2018 | 29.41 | 29.68 | 29.20 | 29.44 | 422,698 | +0.03(+0.09%) |
Oct 05, 2018 | 29.66 | 29.85 | 29.13 | 29.41 | 646,093 | -0.29(-0.97%) |
Oct 04, 2018 | 29.76 | 29.89 | 29.25 | 29.70 | 425,754 | -0.21(-0.69%) |
Oct 03, 2018 | 29.96 | 30.20 | 29.75 | 29.91 | 324,559 | +0.00(+0.00%) |
Oct 02, 2018 | 29.96 | 30.47 | 29.65 | 29.91 | 390,078 | -0.05(-0.18%) |
Oct 01, 2018 | 30.76 | 30.79 | 29.79 | 29.96 | 559,976 | -0.67(-2.18%) |
Sep 28, 2018 | 30.62 | 30.96 | 30.52 | 30.63 | 633,775 | +0.04(+0.12%) |
Sep 27, 2018 | 30.07 | 30.67 | 30.01 | 30.59 | 574,368 | +0.57(+1.89%) |
Sep 26, 2018 | 31.03 | 31.04 | 29.98 | 30.02 | 613,996 | -0.94(-3.03%) |
Sep 25, 2018 | 29.68 | 31.01 | 29.66 | 30.96 | 807,282 | +1.17(+3.93%) |
Sep 24, 2018 | 30.57 | 30.57 | 29.59 | 29.79 | 604,992 | -0.77(-2.54%) |
Sep 21, 2018 | 30.24 | 31.43 | 30.22 | 30.57 | 3,633,306 | +0.39(+1.28%) |
Sep 20, 2018 | 30.46 | 30.51 | 29.59 | 30.18 | 624,952 | -0.17(-0.56%) |
Sep 19, 2018 | 30.86 | 31.12 | 30.23 | 30.35 | 739,092 | -0.60(-1.95%) |
Sep 18, 2018 | 31.17 | 31.70 | 30.91 | 30.95 | 548,477 | -0.15(-0.49%) |
Sep 17, 2018 | 31.31 | 31.39 | 30.54 | 31.11 | 679,064 | -0.21(-0.66%) |
Sep 14, 2018 | 30.66 | 31.37 | 30.39 | 31.31 | 518,695 | +0.59(+1.91%) |
Sep 13, 2018 | 30.88 | 31.24 | 30.57 | 30.73 | 550,868 | +0.03(+0.09%) |
Sep 12, 2018 | 31.20 | 31.33 | 30.48 | 30.70 | 775,697 | -0.54(-1.73%) |
Sep 11, 2018 | 31.18 | 31.44 | 30.93 | 31.24 | 382,431 | -0.07(-0.23%) |
Sep 10, 2018 | 32.49 | 32.61 | 30.91 | 31.31 | 543,690 | -1.07(-3.31%) |
Sep 07, 2018 | 31.98 | 32.42 | 31.76 | 32.39 | 355,895 | +0.28(+0.87%) |
Sep 06, 2018 | 32.36 | 32.69 | 32.02 | 32.11 | 540,438 | -0.12(-0.36%) |
Sep 05, 2018 | 31.81 | 32.39 | 31.57 | 32.22 | 353,487 | +0.42(+1.33%) |
Sep 04, 2018 | 31.66 | 32.02 | 31.42 | 31.80 | 524,527 | +0.16(+0.51%) |
Aug 31, 2018 | 31.64 | 31.64 | 31.64 | 0 | -0.04(-0.11%) | |
Aug 30, 2018 | 32.25 | 32.41 | 31.52 | 31.67 | 497,382 | -0.69(-2.14%) |
Aug 29, 2018 | 33.10 | 33.28 | 32.18 | 32.37 | 574,191 | -0.60(-1.83%) |
Aug 28, 2018 | 33.03 | 33.24 | 32.63 | 32.97 | 493,297 | +0.08(+0.25%) |
Aug 27, 2018 | 32.56 | 33.31 | 32.46 | 32.89 | 752,129 | +0.45(+1.39%) |
Aug 24, 2018 | 32.74 | 32.90 | 32.36 | 32.44 | 574,182 | -0.08(-0.25%) |
Aug 23, 2018 | 33.04 | 33.07 | 32.37 | 32.52 | 367,737 | -0.58(-1.74%) |
Aug 22, 2018 | 32.77 | 33.48 | 32.24 | 33.10 | 406,857 | +0.10(+0.30%) |
Aug 21, 2018 | 32.58 | 33.08 | 32.48 | 33.00 | 572,595 | +0.73(+2.26%) |
Aug 20, 2018 | 32.33 | 32.63 | 32.08 | 32.27 | 309,874 | -0.04(-0.11%) |
Aug 17, 2018 | 32.33 | 32.39 | 31.50 | 32.30 | 656,636 | -0.14(-0.44%) |
Aug 16, 2018 | 32.91 | 33.23 | 32.38 | 32.45 | 589,258 | -0.15(-0.47%) |
Aug 15, 2018 | 33.27 | 33.49 | 32.49 | 32.60 | 559,400 | -1.00(-2.98%) |
Aug 14, 2018 | 33.20 | 33.97 | 33.18 | 33.60 | 1,140,955 | +0.55(+1.66%) |
Aug 13, 2018 | 33.05 | 33.33 | 32.67 | 33.05 | 566,621 | +0.38(+1.16%) |
Aug 10, 2018 | 32.18 | 32.96 | 32.06 | 32.67 | 732,210 | +0.39(+1.20%) |
Aug 09, 2018 | 31.15 | 32.47 | 31.12 | 32.29 | 862,409 | +1.23(+3.95%) |
Aug 08, 2018 | 31.02 | 31.17 | 30.38 | 31.06 | 386,917 | +0.09(+0.29%) |
Aug 07, 2018 | 31.04 | 31.18 | 30.39 | 30.97 | 452,549 | -0.12(-0.38%) |
Aug 06, 2018 | 31.21 | 31.35 | 30.69 | 31.09 | 580,060 | +0.26(+0.85%) |
Aug 03, 2018 | 31.04 | 31.23 | 30.19 | 30.83 | 628,115 | -0.22(-0.70%) |
Aug 02, 2018 | 30.82 | 31.51 | 30.73 | 31.04 | 1,039,565 | -0.01(-0.03%) |