Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 33.36 | 33.36 | 32.48 | 32.89 | 864,381 | -0.31(-0.93%) |
Oct 30, 2018 | 32.33 | 33.28 | 32.33 | 33.19 | 709,020 | +0.88(+2.72%) |
Oct 29, 2018 | 32.13 | 32.53 | 32.10 | 32.32 | 235,640 | +0.46(+1.43%) |
Oct 26, 2018 | 31.96 | 31.96 | 31.14 | 31.86 | 665,591 | -0.19(-0.60%) |
Oct 25, 2018 | 31.65 | 32.23 | 31.25 | 32.05 | 354,536 | +0.40(+1.25%) |
Oct 24, 2018 | 31.78 | 32.03 | 31.52 | 31.66 | 220,375 | +0.08(+0.25%) |
Oct 23, 2018 | 31.22 | 31.73 | 31.05 | 31.58 | 292,255 | +0.19(+0.62%) |
Oct 22, 2018 | 31.80 | 31.94 | 31.38 | 31.38 | 166,988 | -0.30(-0.94%) |
Oct 19, 2018 | 31.58 | 31.82 | 31.43 | 31.68 | 222,053 | +0.06(+0.19%) |
Oct 18, 2018 | 31.64 | 31.82 | 31.48 | 31.62 | 215,991 | -0.02(-0.06%) |
Oct 17, 2018 | 31.84 | 31.89 | 31.50 | 31.64 | 277,820 | -0.12(-0.39%) |
Oct 16, 2018 | 31.08 | 31.77 | 30.71 | 31.76 | 294,743 | +0.91(+2.96%) |
Oct 15, 2018 | 30.50 | 31.09 | 30.40 | 30.85 | 255,241 | +0.37(+1.21%) |
Oct 12, 2018 | 30.97 | 31.09 | 30.22 | 30.48 | 223,533 | -0.27(-0.89%) |
Oct 11, 2018 | 32.25 | 32.25 | 30.74 | 30.75 | 312,756 | -1.53(-4.74%) |
Oct 10, 2018 | 32.79 | 33.05 | 32.20 | 32.28 | 418,961 | -0.56(-1.71%) |
Oct 09, 2018 | 32.54 | 32.86 | 32.49 | 32.84 | 366,520 | +0.33(+1.03%) |
Oct 08, 2018 | 32.10 | 32.71 | 32.10 | 32.51 | 377,829 | +0.53(+1.65%) |
Oct 05, 2018 | 32.03 | 32.15 | 31.84 | 31.98 | 305,935 | -0.02(-0.05%) |
Oct 04, 2018 | 32.17 | 32.30 | 31.62 | 32.00 | 313,536 | -0.33(-1.01%) |
Oct 03, 2018 | 32.45 | 32.64 | 32.18 | 32.32 | 538,865 | -0.10(-0.30%) |
Oct 02, 2018 | 32.36 | 32.51 | 32.23 | 32.42 | 149,416 | +0.06(+0.19%) |
Oct 01, 2018 | 32.88 | 32.88 | 32.32 | 32.36 | 230,398 | -0.55(-1.67%) |
Sep 28, 2018 | 32.38 | 32.92 | 32.38 | 32.91 | 438,526 | +0.58(+1.78%) |
Sep 27, 2018 | 32.03 | 32.43 | 32.02 | 32.33 | 270,398 | +0.36(+1.12%) |
Sep 26, 2018 | 32.31 | 32.39 | 31.93 | 31.98 | 363,375 | -0.36(-1.11%) |
Sep 25, 2018 | 32.05 | 32.46 | 32.02 | 32.33 | 290,151 | +0.38(+1.17%) |
Sep 24, 2018 | 32.73 | 32.81 | 31.95 | 31.96 | 289,423 | -0.86(-2.61%) |
Sep 21, 2018 | 32.77 | 32.94 | 32.63 | 32.81 | 719,422 | +0.00(+0.00%) |
Sep 20, 2018 | 32.29 | 32.84 | 32.20 | 32.81 | 173,337 | +0.60(+1.87%) |
Sep 19, 2018 | 32.72 | 33.01 | 32.11 | 32.21 | 347,703 | -0.47(-1.44%) |
Sep 18, 2018 | 32.86 | 32.91 | 32.60 | 32.68 | 345,449 | -0.17(-0.53%) |
Sep 17, 2018 | 32.65 | 32.94 | 32.46 | 32.86 | 311,264 | +0.27(+0.83%) |
Sep 14, 2018 | 32.79 | 32.79 | 32.35 | 32.59 | 180,886 | -0.24(-0.74%) |
Sep 13, 2018 | 32.71 | 32.94 | 32.62 | 32.83 | 158,933 | +0.23(+0.70%) |
Sep 12, 2018 | 32.69 | 32.69 | 32.46 | 32.60 | 180,700 | -0.04(-0.13%) |
Sep 11, 2018 | 32.61 | 32.81 | 32.53 | 32.65 | 286,399 | -0.05(-0.16%) |
Sep 10, 2018 | 32.30 | 32.88 | 32.30 | 32.70 | 327,681 | +0.02(+0.05%) |
Sep 07, 2018 | 32.87 | 32.87 | 32.56 | 32.68 | 266,117 | -0.27(-0.82%) |
Sep 06, 2018 | 32.91 | 33.07 | 32.85 | 32.95 | 193,387 | +0.13(+0.40%) |
Sep 05, 2018 | 32.42 | 32.87 | 32.25 | 32.82 | 247,883 | +0.31(+0.94%) |
Sep 04, 2018 | 33.44 | 33.52 | 32.44 | 32.52 | 199,181 | -1.01(-3.02%) |
Aug 31, 2018 | 33.53 | 33.53 | 33.53 | 0 | +0.08(+0.23%) | |
Aug 30, 2018 | 33.45 | 33.62 | 33.33 | 33.45 | 326,058 | +0.03(+0.10%) |
Aug 29, 2018 | 33.56 | 33.65 | 33.40 | 33.42 | 232,375 | -0.09(-0.26%) |
Aug 28, 2018 | 33.14 | 33.50 | 33.08 | 33.50 | 459,210 | +0.38(+1.13%) |
Aug 27, 2018 | 33.21 | 33.33 | 32.97 | 33.13 | 223,569 | -0.04(-0.13%) |
Aug 24, 2018 | 32.83 | 33.19 | 32.71 | 33.17 | 253,630 | +0.45(+1.36%) |
Aug 23, 2018 | 32.88 | 32.95 | 32.70 | 32.73 | 161,334 | -0.13(-0.40%) |
Aug 22, 2018 | 33.10 | 33.29 | 32.85 | 32.86 | 396,800 | -0.28(-0.84%) |
Aug 21, 2018 | 33.50 | 33.54 | 33.09 | 33.14 | 243,715 | -0.38(-1.12%) |
Aug 20, 2018 | 33.58 | 33.60 | 33.32 | 33.51 | 355,879 | +0.07(+0.21%) |
Aug 17, 2018 | 33.06 | 33.56 | 33.01 | 33.44 | 468,082 | +0.42(+1.27%) |
Aug 16, 2018 | 32.70 | 33.12 | 32.70 | 33.02 | 235,536 | +0.29(+0.88%) |
Aug 15, 2018 | 32.63 | 32.88 | 32.52 | 32.73 | 266,920 | +0.13(+0.40%) |
Aug 14, 2018 | 32.59 | 32.79 | 32.52 | 32.60 | 205,786 | +0.00(+0.00%) |
Aug 13, 2018 | 32.96 | 33.06 | 32.54 | 32.60 | 311,405 | -0.37(-1.11%) |
Aug 10, 2018 | 33.09 | 33.26 | 32.88 | 32.97 | 319,501 | -0.17(-0.50%) |
Aug 09, 2018 | 33.09 | 33.27 | 33.00 | 33.14 | 272,950 | +0.04(+0.13%) |
Aug 08, 2018 | 32.98 | 33.12 | 32.61 | 33.09 | 173,079 | +0.18(+0.56%) |
Aug 07, 2018 | 32.87 | 32.94 | 32.67 | 32.91 | 280,975 | -0.05(-0.16%) |
Aug 06, 2018 | 33.20 | 33.28 | 32.87 | 32.96 | 426,639 | -0.24(-0.71%) |
Aug 03, 2018 | 32.62 | 33.23 | 32.27 | 33.20 | 503,480 | +0.79(+2.42%) |
Aug 02, 2018 | 32.37 | 32.59 | 32.24 | 32.41 | 259,995 | -0.03(-0.08%) |