Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 37.62 | 39.38 | 37.00 | 38.68 | 208,465 | +1.69(+4.57%) |
Oct 30, 2018 | 35.77 | 37.01 | 35.01 | 36.99 | 68,255 | +1.01(+2.81%) |
Oct 29, 2018 | 36.58 | 37.94 | 35.40 | 35.98 | 94,198 | -0.27(-0.74%) |
Oct 26, 2018 | 37.16 | 37.37 | 35.00 | 36.25 | 156,900 | -1.90(-4.98%) |
Oct 25, 2018 | 36.60 | 38.27 | 36.33 | 38.15 | 85,620 | +1.85(+5.10%) |
Oct 24, 2018 | 38.90 | 39.12 | 36.25 | 36.30 | 180,699 | -2.67(-6.85%) |
Oct 23, 2018 | 39.67 | 40.39 | 38.40 | 38.97 | 110,794 | -1.66(-4.09%) |
Oct 22, 2018 | 40.09 | 41.26 | 39.66 | 40.63 | 73,965 | +0.63(+1.58%) |
Oct 19, 2018 | 41.46 | 41.46 | 39.76 | 40.00 | 118,000 | -1.22(-2.96%) |
Oct 18, 2018 | 42.21 | 42.95 | 40.64 | 41.22 | 70,180 | -1.31(-3.08%) |
Oct 17, 2018 | 42.88 | 43.09 | 40.52 | 42.53 | 134,800 | -0.37(-0.86%) |
Oct 16, 2018 | 40.71 | 43.18 | 40.71 | 42.90 | 152,222 | +2.63(+6.53%) |
Oct 15, 2018 | 40.97 | 41.13 | 39.60 | 40.27 | 104,950 | -0.72(-1.76%) |
Oct 12, 2018 | 40.98 | 41.77 | 39.73 | 40.99 | 217,900 | +1.02(+2.55%) |
Oct 11, 2018 | 39.51 | 42.38 | 39.09 | 39.97 | 199,242 | -0.03(-0.08%) |
Oct 10, 2018 | 41.46 | 42.46 | 38.10 | 40.00 | 337,269 | -1.94(-4.63%) |
Oct 09, 2018 | 42.38 | 43.64 | 41.37 | 41.94 | 178,495 | -0.68(-1.60%) |
Oct 08, 2018 | 46.12 | 47.22 | 42.20 | 42.62 | 386,172 | -2.91(-6.39%) |
Oct 05, 2018 | 51.44 | 52.38 | 45.00 | 45.53 | 470,100 | -7.80(-14.63%) |
Oct 04, 2018 | 53.75 | 54.82 | 52.14 | 53.33 | 275,636 | +0.89(+1.70%) |
Oct 03, 2018 | 53.11 | 55.36 | 52.12 | 52.44 | 236,166 | -0.67(-1.26%) |
Oct 02, 2018 | 55.02 | 55.73 | 52.08 | 53.11 | 215,819 | -2.57(-4.62%) |
Oct 01, 2018 | 61.86 | 62.00 | 55.50 | 55.68 | 245,487 | -5.61(-9.15%) |
Sep 28, 2018 | 63.11 | 63.11 | 60.06 | 61.29 | 219,000 | -1.83(-2.90%) |
Sep 27, 2018 | 63.26 | 64.52 | 62.49 | 63.12 | 132,112 | +0.52(+0.83%) |
Sep 26, 2018 | 62.76 | 64.90 | 62.03 | 62.60 | 143,162 | +0.64(+1.03%) |
Sep 25, 2018 | 62.49 | 62.99 | 61.53 | 61.96 | 103,784 | -0.57(-0.91%) |
Sep 24, 2018 | 62.00 | 64.19 | 61.25 | 62.53 | 145,629 | +0.70(+1.13%) |
Sep 21, 2018 | 60.78 | 62.51 | 60.11 | 61.83 | 285,300 | +1.19(+1.96%) |
Sep 20, 2018 | 59.04 | 61.42 | 58.01 | 60.64 | 163,389 | +1.93(+3.29%) |
Sep 19, 2018 | 59.74 | 60.15 | 57.01 | 58.71 | 150,558 | -1.11(-1.86%) |
Sep 18, 2018 | 59.61 | 61.24 | 59.29 | 59.82 | 141,958 | +0.23(+0.39%) |
Sep 17, 2018 | 63.31 | 63.59 | 59.00 | 59.59 | 265,372 | -3.22(-5.13%) |
Sep 14, 2018 | 61.50 | 66.14 | 61.50 | 62.81 | 259,700 | +1.37(+2.23%) |
Sep 13, 2018 | 59.87 | 62.25 | 59.04 | 61.44 | 233,389 | +1.83(+3.07%) |
Sep 12, 2018 | 59.83 | 60.34 | 58.11 | 59.61 | 205,101 | -0.19(-0.32%) |
Sep 11, 2018 | 61.62 | 62.00 | 59.11 | 59.80 | 182,999 | -0.74(-1.22%) |
Sep 10, 2018 | 58.41 | 60.90 | 57.99 | 60.54 | 159,421 | +2.46(+4.24%) |
Sep 07, 2018 | 57.18 | 59.95 | 56.72 | 58.08 | 226,300 | +0.02(+0.03%) |
Sep 06, 2018 | 58.21 | 60.32 | 57.14 | 58.06 | 200,228 | -0.03(-0.05%) |
Sep 05, 2018 | 60.00 | 60.33 | 52.50 | 58.09 | 357,334 | -0.63(-1.07%) |
Sep 04, 2018 | 57.55 | 59.00 | 55.19 | 58.72 | 265,753 | +1.68(+2.95%) |
Aug 31, 2018 | 57.04 | 57.04 | 57.04 | 0 | +1.96(+3.56%) | |
Aug 30, 2018 | 50.24 | 55.81 | 50.24 | 55.08 | 271,875 | +4.85(+9.66%) |
Aug 29, 2018 | 47.99 | 50.64 | 47.99 | 50.23 | 168,150 | +2.64(+5.55%) |
Aug 28, 2018 | 48.25 | 48.90 | 46.91 | 47.59 | 235,484 | -0.69(-1.43%) |
Aug 27, 2018 | 47.00 | 48.38 | 46.25 | 48.28 | 226,404 | +1.58(+3.38%) |
Aug 24, 2018 | 45.15 | 46.90 | 45.00 | 46.70 | 167,400 | +1.80(+4.01%) |
Aug 23, 2018 | 44.52 | 46.24 | 44.45 | 44.90 | 102,907 | +0.41(+0.92%) |
Aug 22, 2018 | 43.11 | 45.16 | 43.11 | 44.49 | 129,827 | +1.44(+3.34%) |
Aug 21, 2018 | 41.75 | 43.92 | 41.75 | 43.05 | 127,487 | +1.35(+3.24%) |
Aug 20, 2018 | 40.87 | 42.83 | 40.60 | 41.70 | 282,359 | +1.11(+2.73%) |
Aug 17, 2018 | 39.43 | 40.74 | 37.62 | 40.59 | 252,800 | +1.45(+3.70%) |
Aug 16, 2018 | 40.15 | 41.19 | 38.56 | 39.14 | 223,564 | -0.80(-2.00%) |
Aug 15, 2018 | 40.34 | 40.95 | 38.78 | 39.94 | 314,739 | -0.87(-2.13%) |
Aug 14, 2018 | 43.28 | 44.07 | 39.96 | 40.81 | 384,577 | -2.32(-5.38%) |
Aug 13, 2018 | 45.28 | 46.35 | 42.67 | 43.13 | 211,161 | -2.14(-4.73%) |
Aug 10, 2018 | 45.88 | 47.22 | 44.71 | 45.27 | 184,400 | -0.83(-1.80%) |
Aug 09, 2018 | 48.99 | 49.16 | 45.80 | 46.10 | 227,957 | -2.61(-5.36%) |
Aug 08, 2018 | 47.46 | 49.30 | 46.82 | 48.71 | 190,019 | +1.32(+2.79%) |
Aug 07, 2018 | 44.38 | 47.54 | 44.15 | 47.39 | 201,389 | +3.30(+7.48%) |
Aug 06, 2018 | 43.65 | 44.55 | 43.19 | 44.09 | 200,701 | +1.12(+2.61%) |
Aug 03, 2018 | 46.45 | 48.55 | 41.27 | 42.97 | 313,700 | -1.83(-4.08%) |
Aug 02, 2018 | 43.58 | 45.21 | 43.09 | 44.80 | 256,214 | +0.87(+1.98%) |