Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 22.60 | 24.20 | 22.60 | 24.00 | 924,332 | +1.80(+8.11%) |
Oct 30, 2018 | 20.80 | 22.80 | 20.80 | 22.20 | 664,052 | +1.00(+4.72%) |
Oct 29, 2018 | 21.20 | 21.20 | 20.80 | 21.20 | 546,430 | +0.20(+0.95%) |
Oct 26, 2018 | 20.60 | 21.00 | 20.40 | 21.00 | 368,555 | +0.00(+0.00%) |
Oct 25, 2018 | 20.40 | 21.20 | 20.40 | 21.00 | 455,274 | +0.80(+3.96%) |
Oct 24, 2018 | 20.60 | 21.00 | 20.20 | 20.20 | 324,199 | -0.60(-2.88%) |
Oct 23, 2018 | 20.20 | 21.00 | 19.60 | 20.80 | 389,151 | +0.20(+0.97%) |
Oct 22, 2018 | 20.20 | 21.00 | 20.00 | 20.60 | 311,804 | +0.40(+1.98%) |
Oct 19, 2018 | 20.80 | 21.20 | 19.60 | 20.20 | 1,069,860 | -0.80(-3.81%) |
Oct 18, 2018 | 21.20 | 21.60 | 20.80 | 21.00 | 526,268 | -0.40(-1.87%) |
Oct 17, 2018 | 21.40 | 21.80 | 21.40 | 21.40 | 367,645 | -0.20(-0.93%) |
Oct 16, 2018 | 21.00 | 21.60 | 20.80 | 21.60 | 519,172 | +0.60(+2.86%) |
Oct 15, 2018 | 21.00 | 21.20 | 20.80 | 21.00 | 794,093 | -0.20(-0.94%) |
Oct 12, 2018 | 21.00 | 21.60 | 20.80 | 21.20 | 472,415 | +0.40(+1.92%) |
Oct 11, 2018 | 22.20 | 22.40 | 20.40 | 20.80 | 1,130,466 | -1.40(-6.31%) |
Oct 10, 2018 | 23.00 | 23.20 | 22.20 | 22.20 | 561,796 | -0.60(-2.63%) |
Oct 09, 2018 | 22.60 | 23.40 | 22.40 | 22.80 | 720,454 | +0.40(+1.79%) |
Oct 08, 2018 | 23.20 | 23.40 | 22.40 | 22.40 | 556,186 | -0.60(-2.61%) |
Oct 05, 2018 | 23.00 | 23.60 | 22.80 | 23.00 | 634,475 | +0.00(+0.00%) |
Oct 04, 2018 | 23.00 | 24.20 | 23.00 | 23.00 | 950,100 | +0.00(+0.00%) |
Oct 03, 2018 | 23.40 | 23.40 | 22.80 | 23.00 | 700,070 | +0.00(+0.00%) |
Oct 02, 2018 | 24.20 | 24.40 | 23.00 | 23.00 | 1,099,421 | -1.20(-4.96%) |
Oct 01, 2018 | 25.40 | 25.60 | 24.20 | 24.20 | 807,271 | -1.40(-5.47%) |
Sep 28, 2018 | 25.20 | 25.60 | 24.80 | 25.60 | 413,790 | +0.60(+2.40%) |
Sep 27, 2018 | 25.60 | 26.60 | 24.80 | 25.00 | 1,234,545 | -0.60(-2.34%) |
Sep 26, 2018 | 25.00 | 25.80 | 24.80 | 25.60 | 687,369 | +1.00(+4.07%) |
Sep 25, 2018 | 24.80 | 25.20 | 24.60 | 24.60 | 544,209 | -0.20(-0.81%) |
Sep 24, 2018 | 25.20 | 25.40 | 24.60 | 24.80 | 1,074,336 | -0.20(-0.80%) |
Sep 21, 2018 | 26.40 | 26.50 | 25.00 | 25.00 | 1,370,085 | -1.40(-5.30%) |
Sep 20, 2018 | 26.80 | 26.80 | 26.40 | 26.40 | 263,096 | -0.20(-0.75%) |
Sep 19, 2018 | 26.40 | 27.00 | 26.40 | 26.60 | 398,876 | +0.00(+0.00%) |
Sep 18, 2018 | 26.40 | 26.80 | 26.00 | 26.60 | 308,534 | +0.00(+0.00%) |
Sep 17, 2018 | 25.80 | 26.80 | 25.80 | 26.60 | 417,545 | +0.80(+3.10%) |
Sep 14, 2018 | 26.20 | 26.40 | 25.80 | 25.80 | 226,020 | -0.20(-0.77%) |
Sep 13, 2018 | 26.40 | 27.00 | 25.80 | 26.00 | 374,965 | -0.60(-2.26%) |
Sep 12, 2018 | 26.60 | 26.80 | 26.00 | 26.60 | 477,647 | -0.20(-0.75%) |
Sep 11, 2018 | 25.00 | 27.00 | 24.80 | 26.80 | 503,314 | +1.80(+7.20%) |
Sep 10, 2018 | 25.60 | 25.80 | 25.00 | 25.00 | 514,492 | -0.80(-3.10%) |
Sep 07, 2018 | 25.00 | 25.80 | 24.60 | 25.80 | 419,190 | +1.00(+4.03%) |
Sep 06, 2018 | 26.60 | 26.60 | 24.80 | 24.80 | 2,002,434 | -2.20(-8.15%) |
Sep 05, 2018 | 27.40 | 27.40 | 26.80 | 27.00 | 266,532 | -0.40(-1.46%) |
Sep 04, 2018 | 27.40 | 27.80 | 26.20 | 27.40 | 642,196 | +0.00(+0.00%) |
Aug 31, 2018 | 27.40 | 27.40 | 27.40 | 0 | -0.60(-2.14%) | |
Aug 30, 2018 | 28.00 | 28.40 | 27.60 | 28.00 | 374,318 | -0.20(-0.71%) |
Aug 29, 2018 | 28.80 | 28.80 | 28.00 | 28.20 | 636,062 | -0.60(-2.08%) |
Aug 28, 2018 | 28.60 | 29.20 | 28.20 | 28.80 | 440,425 | +0.00(+0.00%) |
Aug 27, 2018 | 29.40 | 29.60 | 28.60 | 28.80 | 432,065 | -0.60(-2.04%) |
Aug 24, 2018 | 29.20 | 29.60 | 29.00 | 29.40 | 421,645 | +0.00(+0.00%) |
Aug 23, 2018 | 29.60 | 29.80 | 29.00 | 29.40 | 349,306 | -0.40(-1.34%) |
Aug 22, 2018 | 28.60 | 29.80 | 28.40 | 29.80 | 463,895 | +1.00(+3.47%) |
Aug 21, 2018 | 28.80 | 29.00 | 28.20 | 28.80 | 610,392 | -0.20(-0.69%) |
Aug 20, 2018 | 29.00 | 29.20 | 28.40 | 29.00 | 446,340 | -0.20(-0.68%) |
Aug 17, 2018 | 28.00 | 29.40 | 27.00 | 29.20 | 1,083,955 | +1.00(+3.55%) |
Aug 16, 2018 | 27.20 | 28.20 | 27.00 | 28.20 | 704,520 | +1.20(+4.44%) |
Aug 15, 2018 | 26.60 | 27.80 | 25.40 | 27.00 | 1,124,774 | +0.20(+0.75%) |
Aug 14, 2018 | 27.80 | 28.40 | 26.80 | 26.80 | 1,179,311 | -1.20(-4.29%) |
Aug 13, 2018 | 29.20 | 29.60 | 26.60 | 28.00 | 2,161,924 | -1.60(-5.41%) |
Aug 10, 2018 | 30.60 | 30.60 | 29.40 | 29.60 | 1,156,745 | -1.20(-3.90%) |
Aug 09, 2018 | 30.40 | 31.80 | 30.20 | 30.80 | 5,143,619 | -4.00(-11.49%) |
Aug 08, 2018 | 34.40 | 35.40 | 33.20 | 34.80 | 634,382 | +0.40(+1.16%) |
Aug 07, 2018 | 33.40 | 34.80 | 33.20 | 34.40 | 555,223 | +1.20(+3.61%) |
Aug 06, 2018 | 33.80 | 34.20 | 32.20 | 33.20 | 1,300,780 | -3.60(-9.78%) |
Aug 03, 2018 | 38.00 | 38.40 | 36.60 | 36.80 | 438,910 | -1.20(-3.16%) |
Aug 02, 2018 | 37.80 | 38.60 | 37.60 | 38.00 | 428,653 | +0.20(+0.53%) |