Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 22.58 | 23.80 | 22.58 | 23.47 | 993,360 | +1.31(+5.91%) |
Oct 30, 2018 | 21.92 | 22.41 | 21.19 | 22.16 | 1,338,613 | -0.02(-0.09%) |
Oct 29, 2018 | 23.61 | 23.99 | 21.66 | 22.18 | 1,131,118 | -0.97(-4.19%) |
Oct 26, 2018 | 22.89 | 23.77 | 22.31 | 23.15 | 735,700 | -0.84(-3.50%) |
Oct 25, 2018 | 22.48 | 24.31 | 22.06 | 23.99 | 2,217,382 | +1.73(+7.77%) |
Oct 24, 2018 | 24.12 | 24.33 | 21.65 | 22.26 | 1,421,804 | -2.08(-8.55%) |
Oct 23, 2018 | 24.50 | 24.75 | 23.38 | 24.34 | 883,696 | -1.24(-4.85%) |
Oct 22, 2018 | 25.56 | 25.90 | 24.52 | 25.58 | 824,065 | +0.91(+3.69%) |
Oct 19, 2018 | 26.00 | 26.87 | 24.35 | 24.67 | 1,286,400 | -0.88(-3.44%) |
Oct 18, 2018 | 27.71 | 27.86 | 24.71 | 25.55 | 1,474,703 | -2.55(-9.07%) |
Oct 17, 2018 | 27.92 | 28.68 | 26.94 | 28.10 | 1,192,689 | +0.26(+0.93%) |
Oct 16, 2018 | 27.04 | 28.10 | 26.66 | 27.84 | 897,077 | +1.19(+4.47%) |
Oct 15, 2018 | 27.12 | 27.19 | 25.76 | 26.65 | 1,120,414 | -1.00(-3.62%) |
Oct 12, 2018 | 26.85 | 28.12 | 26.35 | 27.65 | 2,277,100 | +1.76(+6.80%) |
Oct 11, 2018 | 23.44 | 28.24 | 23.17 | 25.89 | 2,783,758 | +2.10(+8.83%) |
Oct 10, 2018 | 25.68 | 26.01 | 23.55 | 23.79 | 3,545,410 | -2.14(-8.25%) |
Oct 09, 2018 | 26.26 | 26.85 | 25.57 | 25.93 | 1,568,239 | -0.49(-1.85%) |
Oct 08, 2018 | 27.04 | 27.72 | 25.80 | 26.42 | 1,795,496 | -1.30(-4.69%) |
Oct 05, 2018 | 28.77 | 29.21 | 27.22 | 27.72 | 1,397,900 | -1.05(-3.65%) |
Oct 04, 2018 | 30.74 | 30.74 | 28.02 | 28.77 | 1,977,453 | -2.20(-7.10%) |
Oct 03, 2018 | 32.54 | 32.79 | 30.80 | 30.97 | 1,439,806 | -1.26(-3.91%) |
Oct 02, 2018 | 34.09 | 34.16 | 32.03 | 32.23 | 1,216,345 | -1.86(-5.46%) |
Oct 01, 2018 | 35.48 | 35.50 | 33.95 | 34.09 | 649,290 | -1.04(-2.96%) |
Sep 28, 2018 | 34.75 | 35.29 | 34.32 | 35.13 | 880,900 | +0.35(+1.01%) |
Sep 27, 2018 | 34.50 | 35.48 | 34.50 | 34.78 | 411,698 | +0.31(+0.90%) |
Sep 26, 2018 | 35.26 | 35.26 | 34.33 | 34.47 | 692,000 | -0.42(-1.20%) |
Sep 25, 2018 | 34.08 | 35.45 | 33.66 | 34.89 | 1,076,587 | +0.86(+2.53%) |
Sep 24, 2018 | 33.78 | 34.22 | 32.90 | 34.03 | 800,334 | -0.27(-0.79%) |
Sep 21, 2018 | 34.39 | 34.85 | 33.80 | 34.30 | 2,912,500 | +0.05(+0.15%) |
Sep 20, 2018 | 32.25 | 34.46 | 32.21 | 34.25 | 1,129,224 | +0.26(+0.76%) |
Sep 19, 2018 | 34.25 | 34.50 | 33.08 | 33.99 | 881,707 | +0.34(+1.01%) |
Sep 18, 2018 | 33.69 | 34.33 | 33.13 | 33.65 | 768,882 | +0.15(+0.45%) |
Sep 17, 2018 | 34.58 | 34.68 | 33.11 | 33.50 | 755,712 | -1.24(-3.57%) |
Sep 14, 2018 | 34.82 | 35.50 | 34.30 | 34.74 | 777,500 | -0.11(-0.32%) |
Sep 13, 2018 | 34.06 | 35.95 | 34.00 | 34.85 | 934,822 | +0.90(+2.65%) |
Sep 12, 2018 | 33.84 | 35.00 | 32.75 | 33.95 | 1,020,979 | -0.11(-0.32%) |
Sep 11, 2018 | 33.86 | 34.51 | 33.20 | 34.06 | 936,594 | -0.34(-0.99%) |
Sep 10, 2018 | 34.78 | 35.49 | 33.12 | 34.40 | 1,079,324 | -0.24(-0.69%) |
Sep 07, 2018 | 35.00 | 36.00 | 34.55 | 34.64 | 661,100 | -0.64(-1.81%) |
Sep 06, 2018 | 37.01 | 37.01 | 35.06 | 35.28 | 1,080,784 | -1.78(-4.80%) |
Sep 05, 2018 | 38.09 | 38.35 | 35.61 | 37.06 | 1,279,901 | -1.41(-3.67%) |
Sep 04, 2018 | 37.96 | 38.49 | 37.46 | 38.47 | 800,155 | +0.30(+0.79%) |
Aug 31, 2018 | 38.17 | 38.17 | 38.17 | 0 | +1.41(+3.84%) | |
Aug 30, 2018 | 38.97 | 39.20 | 35.96 | 36.76 | 1,342,927 | -2.22(-5.70%) |
Aug 29, 2018 | 37.89 | 39.93 | 37.89 | 38.98 | 1,309,088 | +1.09(+2.88%) |
Aug 28, 2018 | 37.50 | 38.47 | 36.66 | 37.89 | 1,359,656 | +0.02(+0.05%) |
Aug 27, 2018 | 36.50 | 38.43 | 36.19 | 37.87 | 2,446,891 | +1.58(+4.35%) |
Aug 24, 2018 | 35.41 | 36.50 | 34.84 | 36.29 | 1,249,100 | +0.75(+2.11%) |
Aug 23, 2018 | 35.00 | 36.07 | 34.32 | 35.54 | 1,795,925 | +0.71(+2.04%) |
Aug 22, 2018 | 33.49 | 35.00 | 32.26 | 34.83 | 1,163,746 | +1.31(+3.91%) |
Aug 21, 2018 | 31.88 | 33.94 | 31.50 | 33.52 | 1,127,804 | +1.95(+6.18%) |
Aug 20, 2018 | 30.65 | 32.70 | 30.48 | 31.57 | 1,328,465 | +0.36(+1.15%) |
Aug 17, 2018 | 30.59 | 31.60 | 30.00 | 31.21 | 1,157,600 | +0.27(+0.87%) |
Aug 16, 2018 | 29.90 | 31.13 | 29.45 | 30.94 | 1,309,333 | +1.40(+4.74%) |
Aug 15, 2018 | 29.40 | 31.22 | 29.00 | 29.54 | 3,481,951 | -1.18(-3.84%) |
Aug 14, 2018 | 33.74 | 34.91 | 29.03 | 30.72 | 4,089,869 | -1.90(-5.82%) |
Aug 13, 2018 | 31.06 | 32.80 | 31.05 | 32.62 | 2,416,873 | +1.47(+4.72%) |
Aug 10, 2018 | 30.67 | 31.45 | 30.05 | 31.15 | 1,474,800 | +0.39(+1.27%) |
Aug 09, 2018 | 27.76 | 32.28 | 27.76 | 30.76 | 3,632,329 | +2.96(+10.65%) |
Aug 08, 2018 | 27.94 | 28.51 | 27.50 | 27.80 | 1,431,233 | -0.52(-1.84%) |
Aug 07, 2018 | 27.43 | 28.67 | 27.40 | 28.32 | 1,116,343 | +0.63(+2.28%) |
Aug 06, 2018 | 28.31 | 28.74 | 26.85 | 27.69 | 1,475,384 | -0.44(-1.56%) |
Aug 03, 2018 | 28.00 | 28.41 | 26.86 | 28.13 | 3,465,800 | +0.23(+0.82%) |
Aug 02, 2018 | 25.00 | 29.08 | 24.00 | 27.90 | 6,440,003 | +2.90(+11.60%) |