Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 20.18 | 20.57 | 19.43 | 20.12 | 1,193,957 | +0.21(+1.05%) |
Oct 30, 2018 | 19.31 | 20.20 | 19.11 | 19.91 | 1,708,341 | +0.40(+2.05%) |
Oct 29, 2018 | 20.06 | 20.45 | 18.99 | 19.51 | 1,356,397 | -0.37(-1.86%) |
Oct 26, 2018 | 20.60 | 21.11 | 19.80 | 19.88 | 1,732,400 | -1.26(-5.96%) |
Oct 25, 2018 | 20.31 | 21.61 | 19.90 | 21.14 | 1,254,285 | +1.09(+5.44%) |
Oct 24, 2018 | 21.57 | 21.91 | 20.04 | 20.05 | 1,068,280 | -1.57(-7.26%) |
Oct 23, 2018 | 20.30 | 22.34 | 19.87 | 21.62 | 2,210,334 | +0.41(+1.93%) |
Oct 22, 2018 | 23.50 | 23.76 | 20.75 | 21.21 | 2,739,592 | -1.99(-8.58%) |
Oct 19, 2018 | 25.40 | 25.69 | 23.20 | 23.20 | 1,465,400 | -1.98(-7.86%) |
Oct 18, 2018 | 27.11 | 27.29 | 24.93 | 25.18 | 1,472,185 | -2.18(-7.97%) |
Oct 17, 2018 | 27.30 | 27.43 | 26.05 | 27.36 | 1,071,904 | +0.06(+0.22%) |
Oct 16, 2018 | 26.82 | 27.48 | 26.70 | 27.30 | 1,154,869 | +0.53(+1.98%) |
Oct 15, 2018 | 26.25 | 27.07 | 25.77 | 26.77 | 929,064 | +0.37(+1.40%) |
Oct 12, 2018 | 25.38 | 26.44 | 24.77 | 26.40 | 1,254,300 | +1.54(+6.19%) |
Oct 11, 2018 | 25.15 | 25.89 | 24.14 | 24.86 | 1,809,744 | -0.77(-3.00%) |
Oct 10, 2018 | 26.41 | 26.57 | 25.53 | 25.63 | 1,389,070 | -1.21(-4.51%) |
Oct 09, 2018 | 26.25 | 27.39 | 25.82 | 26.84 | 966,361 | +0.47(+1.78%) |
Oct 08, 2018 | 26.79 | 27.17 | 25.53 | 26.37 | 1,095,151 | -0.11(-0.42%) |
Oct 05, 2018 | 27.20 | 27.44 | 25.86 | 26.48 | 1,501,500 | -0.78(-2.86%) |
Oct 04, 2018 | 26.68 | 27.69 | 26.35 | 27.26 | 1,381,662 | +0.80(+3.02%) |
Oct 03, 2018 | 26.78 | 27.05 | 26.23 | 26.46 | 832,553 | -0.09(-0.34%) |
Oct 02, 2018 | 28.22 | 28.57 | 26.36 | 26.55 | 2,192,532 | -1.82(-6.42%) |
Oct 01, 2018 | 27.88 | 28.95 | 27.22 | 28.37 | 1,750,742 | +0.67(+2.42%) |
Sep 28, 2018 | 27.90 | 28.80 | 26.80 | 27.70 | 2,310,000 | -0.15(-0.54%) |
Sep 27, 2018 | 26.70 | 27.95 | 26.70 | 27.85 | 1,026,539 | +1.10(+4.11%) |
Sep 26, 2018 | 26.55 | 27.00 | 26.40 | 26.75 | 838,536 | +0.40(+1.52%) |
Sep 25, 2018 | 27.00 | 27.10 | 26.23 | 26.35 | 1,100,562 | -0.60(-2.23%) |
Sep 24, 2018 | 26.55 | 27.35 | 26.15 | 26.95 | 1,399,000 | -0.15(-0.55%) |
Sep 21, 2018 | 27.05 | 28.25 | 26.84 | 27.10 | 2,436,100 | +0.55(+2.07%) |
Sep 20, 2018 | 26.45 | 26.95 | 25.95 | 26.55 | 1,036,987 | +0.20(+0.76%) |
Sep 19, 2018 | 26.10 | 26.65 | 25.70 | 26.35 | 927,196 | +0.10(+0.38%) |
Sep 18, 2018 | 25.60 | 26.75 | 25.55 | 26.25 | 991,642 | +0.55(+2.14%) |
Sep 17, 2018 | 27.65 | 27.65 | 25.55 | 25.70 | 1,428,369 | -1.73(-6.29%) |
Sep 14, 2018 | 27.30 | 28.05 | 26.50 | 27.43 | 1,464,500 | +0.18(+0.64%) |
Sep 13, 2018 | 27.45 | 28.45 | 26.86 | 27.25 | 1,593,093 | +0.20(+0.74%) |
Sep 12, 2018 | 26.60 | 27.45 | 26.45 | 27.05 | 1,274,468 | +0.25(+0.93%) |
Sep 11, 2018 | 25.10 | 27.25 | 24.80 | 26.80 | 2,121,692 | +0.85(+3.28%) |
Sep 10, 2018 | 27.30 | 27.35 | 25.30 | 25.95 | 2,655,235 | -0.05(-0.19%) |
Sep 07, 2018 | 25.10 | 26.25 | 24.75 | 26.00 | 2,161,600 | +0.77(+3.05%) |
Sep 06, 2018 | 26.85 | 27.45 | 24.85 | 25.23 | 2,769,688 | -2.27(-8.25%) |
Sep 05, 2018 | 30.00 | 30.15 | 26.85 | 27.50 | 2,844,219 | -3.15(-10.28%) |
Sep 04, 2018 | 29.55 | 30.85 | 29.02 | 30.65 | 1,792,191 | +1.45(+4.97%) |
Aug 31, 2018 | 29.20 | 29.20 | 29.20 | 0 | +0.45(+1.57%) | |
Aug 30, 2018 | 29.70 | 30.00 | 28.63 | 28.75 | 1,690,748 | -1.20(-4.01%) |
Aug 29, 2018 | 30.80 | 31.00 | 29.95 | 29.95 | 1,476,286 | -0.68(-2.22%) |
Aug 28, 2018 | 29.45 | 30.85 | 28.80 | 30.63 | 3,057,438 | +1.38(+4.72%) |
Aug 27, 2018 | 30.75 | 31.05 | 28.85 | 29.25 | 2,315,270 | -1.40(-4.57%) |
Aug 24, 2018 | 30.65 | 31.20 | 30.45 | 30.65 | 1,225,200 | +0.20(+0.66%) |
Aug 23, 2018 | 30.65 | 31.30 | 30.10 | 30.45 | 1,401,929 | -0.35(-1.14%) |
Aug 22, 2018 | 30.75 | 31.40 | 30.30 | 30.80 | 1,844,259 | +0.15(+0.49%) |
Aug 21, 2018 | 29.95 | 30.80 | 29.30 | 30.65 | 2,310,464 | +0.75(+2.51%) |
Aug 20, 2018 | 30.05 | 31.55 | 29.75 | 29.90 | 2,474,371 | -0.12(-0.42%) |
Aug 17, 2018 | 30.15 | 31.05 | 29.55 | 30.02 | 2,221,700 | -0.23(-0.74%) |
Aug 16, 2018 | 31.90 | 32.40 | 30.05 | 30.25 | 3,881,314 | -0.20(-0.66%) |
Aug 15, 2018 | 33.00 | 33.85 | 30.15 | 30.45 | 4,158,774 | -2.45(-7.45%) |
Aug 14, 2018 | 36.00 | 36.00 | 32.50 | 32.90 | 4,051,495 | -2.80(-7.84%) |
Aug 13, 2018 | 41.70 | 42.20 | 35.15 | 35.70 | 5,448,662 | -5.95(-14.29%) |
Aug 10, 2018 | 46.95 | 48.00 | 41.60 | 41.65 | 9,781,700 | +3.05(+7.90%) |
Aug 09, 2018 | 36.90 | 39.65 | 36.90 | 38.60 | 2,862,934 | +1.65(+4.47%) |
Aug 08, 2018 | 38.15 | 38.40 | 36.67 | 36.95 | 757,702 | -1.45(-3.78%) |
Aug 07, 2018 | 38.15 | 38.80 | 37.60 | 38.40 | 1,127,246 | +0.25(+0.66%) |
Aug 06, 2018 | 36.10 | 38.75 | 35.32 | 38.15 | 1,343,495 | +1.90(+5.24%) |
Aug 03, 2018 | 36.40 | 36.85 | 35.60 | 36.25 | 930,000 | +0.10(+0.28%) |
Aug 02, 2018 | 35.15 | 36.30 | 34.90 | 36.15 | 1,031,046 | +0.65(+1.83%) |