Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 28.10 | 29.00 | 25.10 | 28.50 | 117,022 | +0.90(+3.26%) |
Oct 30, 2018 | 28.31 | 29.00 | 27.30 | 27.60 | 41,864 | -0.05(-0.18%) |
Oct 29, 2018 | 28.16 | 32.49 | 27.60 | 27.65 | 30,205 | -1.35(-4.66%) |
Oct 26, 2018 | 31.00 | 31.00 | 28.32 | 29.00 | 85,600 | -2.10(-6.75%) |
Oct 25, 2018 | 30.89 | 32.50 | 29.52 | 31.10 | 11,332 | +1.14(+3.81%) |
Oct 24, 2018 | 31.25 | 32.43 | 29.21 | 29.96 | 29,624 | -0.68(-2.22%) |
Oct 23, 2018 | 31.84 | 34.22 | 29.22 | 30.64 | 39,498 | -2.16(-6.59%) |
Oct 22, 2018 | 31.60 | 33.93 | 29.17 | 32.80 | 38,775 | +1.55(+4.96%) |
Oct 19, 2018 | 31.39 | 31.52 | 28.90 | 31.25 | 44,000 | +0.25(+0.81%) |
Oct 18, 2018 | 27.81 | 31.00 | 25.84 | 31.00 | 70,454 | +2.90(+10.32%) |
Oct 17, 2018 | 28.09 | 29.49 | 27.16 | 28.10 | 28,941 | -0.20(-0.71%) |
Oct 16, 2018 | 24.93 | 28.51 | 23.67 | 28.30 | 164,226 | +3.41(+13.70%) |
Oct 15, 2018 | 25.35 | 26.00 | 24.25 | 24.89 | 39,251 | -0.61(-2.39%) |
Oct 12, 2018 | 25.01 | 26.47 | 24.21 | 25.50 | 45,300 | +1.29(+5.33%) |
Oct 11, 2018 | 25.06 | 25.50 | 23.30 | 24.21 | 8,178 | -0.44(-1.78%) |
Oct 10, 2018 | 27.14 | 28.00 | 24.60 | 24.65 | 33,680 | -2.47(-9.11%) |
Oct 09, 2018 | 28.42 | 28.82 | 27.00 | 27.12 | 27,983 | -1.52(-5.31%) |
Oct 08, 2018 | 27.76 | 30.95 | 27.76 | 28.64 | 22,463 | +1.14(+4.15%) |
Oct 05, 2018 | 26.30 | 28.20 | 25.29 | 27.50 | 104,500 | +2.79(+11.29%) |
Oct 04, 2018 | 28.63 | 29.72 | 23.87 | 24.71 | 58,104 | -3.95(-13.78%) |
Oct 03, 2018 | 29.85 | 30.84 | 28.50 | 28.66 | 7,661 | -1.15(-3.86%) |
Oct 02, 2018 | 30.85 | 30.85 | 29.50 | 29.81 | 49,364 | -0.83(-2.71%) |
Oct 01, 2018 | 30.64 | 32.00 | 29.42 | 30.64 | 54,293 | -0.03(-0.10%) |
Sep 28, 2018 | 29.35 | 31.88 | 28.67 | 30.67 | 32,700 | +1.64(+5.65%) |
Sep 27, 2018 | 28.95 | 29.38 | 27.50 | 29.03 | 30,879 | +1.93(+7.12%) |
Sep 26, 2018 | 27.47 | 27.47 | 26.56 | 27.10 | 8,327 | -0.15(-0.55%) |
Sep 25, 2018 | 27.20 | 27.70 | 26.22 | 27.25 | 151,191 | +0.05(+0.18%) |
Sep 24, 2018 | 29.42 | 29.42 | 26.13 | 27.20 | 85,316 | -2.44(-8.23%) |
Sep 21, 2018 | 27.92 | 29.80 | 27.34 | 29.64 | 68,200 | +1.14(+4.00%) |
Sep 20, 2018 | 28.70 | 29.39 | 26.63 | 28.50 | 140,414 | -0.94(-3.19%) |
Sep 19, 2018 | 28.26 | 30.50 | 27.85 | 29.44 | 20,671 | +0.39(+1.34%) |
Sep 18, 2018 | 30.00 | 30.49 | 28.84 | 29.05 | 8,275 | -0.79(-2.65%) |
Sep 17, 2018 | 30.00 | 30.00 | 28.54 | 29.84 | 2,538 | -0.16(-0.53%) |
Sep 14, 2018 | 29.03 | 31.48 | 26.80 | 30.00 | 129,300 | +1.30(+4.53%) |
Sep 13, 2018 | 29.82 | 30.00 | 28.32 | 28.70 | 25,943 | -1.03(-3.46%) |
Sep 12, 2018 | 30.65 | 30.65 | 29.67 | 29.73 | 22,814 | -1.52(-4.86%) |
Sep 11, 2018 | 33.10 | 33.20 | 29.89 | 31.25 | 37,449 | -2.08(-6.24%) |
Sep 10, 2018 | 32.15 | 33.50 | 31.17 | 33.33 | 15,398 | +2.33(+7.52%) |
Sep 07, 2018 | 29.20 | 33.50 | 29.20 | 31.00 | 31,200 | +1.36(+4.59%) |
Sep 06, 2018 | 30.15 | 31.73 | 28.55 | 29.64 | 102,719 | -0.30(-1.00%) |
Sep 05, 2018 | 29.30 | 30.44 | 28.00 | 29.94 | 26,623 | +0.68(+2.32%) |
Sep 04, 2018 | 29.70 | 30.94 | 28.50 | 29.26 | 29,835 | -0.44(-1.48%) |
Aug 31, 2018 | 29.70 | 29.70 | 29.70 | 0 | -0.22(-0.74%) | |
Aug 30, 2018 | 30.32 | 30.44 | 28.01 | 29.92 | 8,953 | +0.17(+0.57%) |
Aug 29, 2018 | 29.27 | 30.02 | 28.13 | 29.75 | 8,732 | +0.52(+1.78%) |
Aug 28, 2018 | 28.51 | 30.14 | 28.51 | 29.23 | 9,815 | -0.27(-0.92%) |
Aug 27, 2018 | 28.85 | 29.50 | 27.81 | 29.50 | 14,204 | +0.46(+1.58%) |
Aug 24, 2018 | 29.96 | 30.93 | 28.21 | 29.04 | 11,000 | +0.14(+0.48%) |
Aug 23, 2018 | 30.75 | 30.99 | 28.47 | 28.90 | 22,434 | -0.70(-2.36%) |
Aug 22, 2018 | 29.46 | 30.14 | 28.14 | 29.60 | 7,910 | +0.45(+1.54%) |
Aug 21, 2018 | 30.59 | 31.97 | 29.15 | 29.15 | 12,208 | -0.60(-2.02%) |
Aug 20, 2018 | 30.43 | 31.47 | 29.43 | 29.75 | 43,444 | -0.88(-2.87%) |
Aug 17, 2018 | 30.20 | 32.00 | 29.56 | 30.63 | 45,000 | +0.23(+0.76%) |
Aug 16, 2018 | 28.50 | 31.85 | 27.43 | 30.40 | 21,710 | +1.90(+6.67%) |
Aug 15, 2018 | 27.61 | 28.75 | 26.73 | 28.50 | 99,494 | +0.83(+3.00%) |
Aug 14, 2018 | 27.92 | 28.48 | 26.01 | 27.67 | 38,123 | -0.23(-0.82%) |
Aug 13, 2018 | 26.90 | 28.25 | 25.56 | 27.90 | 29,547 | +1.00(+3.72%) |
Aug 10, 2018 | 24.64 | 26.90 | 24.64 | 26.90 | 30,900 | +2.06(+8.29%) |
Aug 09, 2018 | 25.12 | 25.94 | 24.84 | 24.84 | 9,287 | -0.44(-1.74%) |
Aug 08, 2018 | 25.24 | 25.84 | 24.89 | 25.28 | 18,212 | +0.05(+0.20%) |
Aug 07, 2018 | 24.58 | 25.97 | 24.44 | 25.23 | 38,326 | +0.84(+3.44%) |
Aug 06, 2018 | 23.10 | 24.75 | 23.10 | 24.39 | 70,271 | +0.79(+3.35%) |
Aug 03, 2018 | 23.82 | 25.95 | 23.26 | 23.60 | 50,600 | -0.25(-1.05%) |
Aug 02, 2018 | 23.30 | 24.40 | 22.25 | 23.85 | 204,652 | +0.49(+2.10%) |