Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 32.57 | 33.05 | 32.32 | 32.83 | 423,598 | +1.61(+5.16%) |
Oct 30, 2018 | 33.52 | 33.58 | 30.57 | 31.21 | 1,135,961 | -1.51(-4.63%) |
Oct 29, 2018 | 33.38 | 33.52 | 32.49 | 32.73 | 513,188 | +0.12(+0.36%) |
Oct 26, 2018 | 31.47 | 32.77 | 31.33 | 32.61 | 477,915 | +1.06(+3.36%) |
Oct 25, 2018 | 31.33 | 31.69 | 31.33 | 31.55 | 214,527 | +0.13(+0.40%) |
Oct 24, 2018 | 32.13 | 32.27 | 31.41 | 31.43 | 211,010 | -1.27(-3.89%) |
Oct 23, 2018 | 32.37 | 32.88 | 32.32 | 32.70 | 156,403 | -0.26(-0.79%) |
Oct 22, 2018 | 33.16 | 33.28 | 32.89 | 32.96 | 118,361 | -0.52(-1.56%) |
Oct 19, 2018 | 33.24 | 33.64 | 33.24 | 33.48 | 200,185 | +0.54(+1.64%) |
Oct 18, 2018 | 33.34 | 33.50 | 32.81 | 32.94 | 230,979 | -0.46(-1.39%) |
Oct 17, 2018 | 33.56 | 33.63 | 33.08 | 33.40 | 163,620 | -0.57(-1.68%) |
Oct 16, 2018 | 33.51 | 34.00 | 33.51 | 33.97 | 273,331 | +0.74(+2.23%) |
Oct 15, 2018 | 33.21 | 33.43 | 32.86 | 33.23 | 460,269 | +1.23(+3.86%) |
Oct 12, 2018 | 31.95 | 32.09 | 31.61 | 32.00 | 376,423 | +0.56(+1.78%) |
Oct 11, 2018 | 32.09 | 32.09 | 31.33 | 31.44 | 407,282 | -0.13(-0.40%) |
Oct 10, 2018 | 32.29 | 32.30 | 31.53 | 31.56 | 396,445 | -0.22(-0.70%) |
Oct 09, 2018 | 31.83 | 31.92 | 31.67 | 31.78 | 361,207 | +1.02(+3.32%) |
Oct 08, 2018 | 30.58 | 30.83 | 30.46 | 30.76 | 227,127 | -0.11(-0.34%) |
Oct 05, 2018 | 31.16 | 31.35 | 30.66 | 30.87 | 297,012 | -0.34(-1.08%) |
Oct 04, 2018 | 31.06 | 31.38 | 30.93 | 31.20 | 563,488 | -1.15(-3.55%) |
Oct 03, 2018 | 32.62 | 32.65 | 32.32 | 32.35 | 230,303 | -0.26(-0.80%) |
Oct 02, 2018 | 32.37 | 32.72 | 32.36 | 32.61 | 143,235 | +0.11(+0.33%) |
Oct 01, 2018 | 33.38 | 33.38 | 32.46 | 32.51 | 291,626 | -0.87(-2.60%) |
Sep 28, 2018 | 33.55 | 33.55 | 33.26 | 33.38 | 200,185 | -0.32(-0.94%) |
Sep 27, 2018 | 33.83 | 33.93 | 33.57 | 33.69 | 189,587 | -0.63(-1.83%) |
Sep 26, 2018 | 34.26 | 34.46 | 33.96 | 34.32 | 194,274 | +0.11(+0.31%) |
Sep 25, 2018 | 34.45 | 34.48 | 34.08 | 34.21 | 254,545 | +0.39(+1.14%) |
Sep 24, 2018 | 34.07 | 34.22 | 33.64 | 33.83 | 162,727 | -0.21(-0.62%) |
Sep 21, 2018 | 34.57 | 34.57 | 34.02 | 34.04 | 377,667 | -1.39(-3.92%) |
Sep 20, 2018 | 35.02 | 35.51 | 35.02 | 35.43 | 203,383 | +0.51(+1.46%) |
Sep 19, 2018 | 34.72 | 35.06 | 34.62 | 34.92 | 235,537 | +0.34(+0.98%) |
Sep 18, 2018 | 34.43 | 34.62 | 34.22 | 34.58 | 217,979 | +0.14(+0.42%) |
Sep 17, 2018 | 34.38 | 34.71 | 34.28 | 34.44 | 240,672 | -0.36(-1.03%) |
Sep 14, 2018 | 34.32 | 34.84 | 34.32 | 34.79 | 250,464 | +0.47(+1.38%) |
Sep 13, 2018 | 34.37 | 34.37 | 34.17 | 34.32 | 116,410 | +0.18(+0.54%) |
Sep 12, 2018 | 33.91 | 34.15 | 33.66 | 34.14 | 325,231 | +0.38(+1.11%) |
Sep 11, 2018 | 33.57 | 33.81 | 33.29 | 33.76 | 271,112 | -0.17(-0.51%) |
Sep 10, 2018 | 33.96 | 34.20 | 33.86 | 33.93 | 244,633 | -0.97(-2.79%) |
Sep 07, 2018 | 34.90 | 35.12 | 34.69 | 34.91 | 348,328 | +0.52(+1.51%) |
Sep 06, 2018 | 34.44 | 34.71 | 34.16 | 34.39 | 354,280 | -0.21(-0.61%) |
Sep 05, 2018 | 34.38 | 34.60 | 34.12 | 34.60 | 295,479 | +0.60(+1.76%) |
Sep 04, 2018 | 33.99 | 34.25 | 33.83 | 34.00 | 496,154 | +0.11(+0.31%) |
Aug 31, 2018 | 33.90 | 33.90 | 33.90 | 0 | +1.50(+4.61%) | |
Aug 30, 2018 | 32.54 | 32.64 | 32.29 | 32.40 | 228,200 | -0.38(-1.15%) |
Aug 29, 2018 | 32.66 | 32.95 | 32.59 | 32.78 | 295,138 | -0.70(-2.10%) |
Aug 28, 2018 | 33.39 | 33.61 | 33.27 | 33.48 | 229,370 | -0.25(-0.74%) |
Aug 27, 2018 | 33.76 | 33.91 | 33.57 | 33.73 | 316,917 | +0.00(+0.00%) |
Aug 24, 2018 | 33.64 | 33.80 | 33.54 | 33.73 | 175,823 | +0.13(+0.37%) |
Aug 23, 2018 | 33.75 | 33.92 | 33.52 | 33.61 | 213,494 | +0.15(+0.46%) |
Aug 22, 2018 | 33.19 | 33.55 | 33.19 | 33.45 | 231,830 | +0.17(+0.52%) |
Aug 21, 2018 | 33.29 | 33.42 | 33.01 | 33.28 | 216,188 | +0.27(+0.82%) |
Aug 20, 2018 | 32.59 | 33.13 | 32.59 | 33.01 | 206,836 | +0.38(+1.15%) |
Aug 17, 2018 | 32.13 | 32.73 | 32.10 | 32.63 | 264,356 | +0.50(+1.56%) |
Aug 16, 2018 | 31.93 | 32.30 | 31.88 | 32.13 | 313,834 | +1.07(+3.45%) |
Aug 15, 2018 | 31.20 | 31.24 | 30.93 | 31.06 | 123,388 | -0.31(-0.98%) |
Aug 14, 2018 | 31.24 | 31.58 | 31.24 | 31.37 | 269,679 | +0.34(+1.09%) |
Aug 13, 2018 | 31.24 | 31.34 | 30.98 | 31.03 | 188,595 | -0.07(-0.22%) |
Aug 10, 2018 | 31.31 | 31.31 | 30.97 | 31.10 | 200,807 | -0.40(-1.26%) |
Aug 09, 2018 | 31.50 | 31.72 | 31.42 | 31.49 | 209,334 | -0.01(-0.03%) |
Aug 08, 2018 | 31.69 | 31.69 | 31.33 | 31.50 | 219,571 | -0.33(-1.03%) |
Aug 07, 2018 | 31.76 | 31.83 | 31.60 | 31.83 | 338,316 | +0.20(+0.64%) |
Aug 06, 2018 | 31.34 | 31.75 | 31.19 | 31.63 | 428,058 | -0.32(-1.00%) |
Aug 03, 2018 | 31.61 | 31.96 | 31.61 | 31.95 | 315,776 | +0.75(+2.41%) |
Aug 02, 2018 | 30.83 | 31.28 | 30.73 | 31.20 | 561,980 | +0.80(+2.63%) |