Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 33.11 | 33.13 | 32.89 | 32.97 | 123,228 | -0.05(-0.16%) |
Oct 30, 2018 | 32.75 | 33.13 | 32.73 | 33.03 | 147,971 | +0.33(+1.00%) |
Oct 29, 2018 | 32.80 | 33.12 | 32.47 | 32.70 | 294,185 | +0.00(+0.00%) |
Oct 26, 2018 | 32.92 | 32.96 | 32.35 | 32.70 | 445,893 | -0.43(-1.30%) |
Oct 25, 2018 | 32.94 | 33.20 | 32.76 | 33.13 | 288,214 | +0.35(+1.05%) |
Oct 24, 2018 | 33.10 | 33.18 | 32.77 | 32.78 | 193,024 | -0.41(-1.25%) |
Oct 23, 2018 | 33.04 | 33.30 | 32.81 | 33.20 | 194,387 | -0.12(-0.36%) |
Oct 22, 2018 | 33.53 | 33.67 | 33.32 | 33.32 | 145,552 | -0.22(-0.67%) |
Oct 19, 2018 | 33.60 | 33.73 | 33.48 | 33.54 | 71,651 | +0.03(+0.10%) |
Oct 18, 2018 | 33.73 | 33.84 | 33.40 | 33.51 | 114,508 | -0.24(-0.72%) |
Oct 17, 2018 | 33.80 | 33.89 | 33.65 | 33.75 | 152,754 | -0.03(-0.10%) |
Oct 16, 2018 | 33.41 | 33.85 | 33.25 | 33.79 | 99,933 | +0.59(+1.77%) |
Oct 15, 2018 | 33.08 | 33.37 | 33.04 | 33.20 | 117,037 | +0.21(+0.63%) |
Oct 12, 2018 | 33.30 | 33.37 | 32.85 | 32.99 | 259,843 | -0.16(-0.47%) |
Oct 11, 2018 | 33.65 | 33.70 | 33.10 | 33.15 | 238,409 | -0.55(-1.64%) |
Oct 10, 2018 | 34.25 | 34.29 | 33.70 | 33.70 | 135,224 | -0.57(-1.66%) |
Oct 09, 2018 | 34.13 | 34.34 | 34.11 | 34.27 | 158,757 | +0.05(+0.15%) |
Oct 08, 2018 | 33.91 | 34.22 | 33.91 | 34.22 | 374,328 | +0.26(+0.76%) |
Oct 05, 2018 | 34.03 | 34.11 | 33.84 | 33.96 | 101,655 | -0.05(-0.15%) |
Oct 04, 2018 | 34.46 | 34.48 | 33.96 | 34.01 | 320,722 | -0.48(-1.40%) |
Oct 03, 2018 | 34.87 | 34.87 | 34.39 | 34.49 | 195,498 | -0.16(-0.47%) |
Oct 02, 2018 | 34.76 | 34.81 | 34.61 | 34.66 | 233,441 | -0.10(-0.30%) |
Oct 01, 2018 | 35.05 | 35.05 | 34.76 | 34.76 | 201,975 | -0.24(-0.69%) |
Sep 28, 2018 | 34.91 | 35.02 | 34.78 | 35.00 | 187,652 | +0.15(+0.44%) |
Sep 27, 2018 | 34.71 | 34.93 | 34.69 | 34.85 | 65,368 | +0.22(+0.64%) |
Sep 26, 2018 | 34.86 | 34.86 | 34.61 | 34.62 | 142,727 | -0.22(-0.64%) |
Sep 25, 2018 | 34.85 | 34.90 | 34.81 | 34.85 | 53,727 | -0.03(-0.10%) |
Sep 24, 2018 | 35.14 | 35.14 | 34.81 | 34.88 | 98,579 | -0.21(-0.59%) |
Sep 21, 2018 | 35.05 | 35.14 | 35.00 | 35.09 | 101,406 | +0.05(+0.15%) |
Sep 20, 2018 | 34.85 | 35.09 | 34.78 | 35.03 | 136,277 | +0.27(+0.79%) |
Sep 19, 2018 | 35.03 | 35.03 | 34.69 | 34.76 | 133,857 | -0.12(-0.34%) |
Sep 18, 2018 | 34.98 | 34.98 | 34.84 | 34.88 | 105,688 | +0.00(+0.00%) |
Sep 17, 2018 | 34.93 | 35.05 | 34.83 | 34.88 | 101,232 | +0.02(+0.05%) |
Sep 14, 2018 | 35.09 | 35.09 | 34.74 | 34.86 | 238,793 | -0.21(-0.59%) |
Sep 13, 2018 | 35.10 | 35.12 | 35.00 | 35.07 | 98,793 | +0.15(+0.44%) |
Sep 12, 2018 | 34.85 | 34.92 | 34.74 | 34.91 | 96,468 | +0.09(+0.25%) |
Sep 11, 2018 | 34.76 | 34.83 | 34.61 | 34.83 | 148,893 | +0.09(+0.25%) |
Sep 10, 2018 | 34.81 | 34.91 | 34.71 | 34.74 | 111,110 | +0.03(+0.10%) |
Sep 07, 2018 | 34.98 | 34.98 | 34.66 | 34.71 | 135,403 | -0.22(-0.64%) |
Sep 06, 2018 | 35.12 | 35.12 | 34.86 | 34.93 | 176,927 | -0.13(-0.37%) |
Sep 05, 2018 | 34.89 | 35.08 | 34.79 | 35.06 | 95,675 | +0.27(+0.78%) |
Sep 04, 2018 | 35.28 | 35.28 | 34.79 | 34.79 | 190,123 | -0.48(-1.35%) |
Aug 31, 2018 | 35.26 | 35.26 | 35.26 | 0 | -0.10(-0.29%) | |
Aug 30, 2018 | 35.66 | 35.66 | 35.35 | 35.37 | 120,909 | -0.29(-0.81%) |
Aug 29, 2018 | 35.62 | 35.71 | 35.50 | 35.66 | 92,119 | +0.03(+0.10%) |
Aug 28, 2018 | 35.61 | 35.62 | 35.50 | 35.62 | 72,808 | +0.12(+0.34%) |
Aug 27, 2018 | 35.49 | 35.57 | 35.47 | 35.50 | 135,462 | +0.00(+0.00%) |
Aug 24, 2018 | 35.44 | 35.50 | 35.40 | 35.50 | 65,273 | +0.10(+0.29%) |
Aug 23, 2018 | 35.59 | 35.59 | 35.37 | 35.40 | 95,357 | -0.26(-0.72%) |
Aug 22, 2018 | 35.72 | 35.72 | 35.57 | 35.66 | 82,102 | -0.09(-0.24%) |
Aug 21, 2018 | 35.61 | 35.81 | 35.59 | 35.74 | 80,871 | +0.24(+0.67%) |
Aug 20, 2018 | 35.50 | 35.54 | 35.44 | 35.50 | 93,785 | +0.09(+0.24%) |
Aug 17, 2018 | 35.18 | 35.45 | 35.15 | 35.42 | 151,795 | +0.29(+0.82%) |
Aug 16, 2018 | 34.99 | 35.18 | 34.99 | 35.13 | 98,919 | +0.22(+0.63%) |
Aug 15, 2018 | 34.91 | 34.92 | 34.63 | 34.91 | 106,479 | -0.10(-0.29%) |
Aug 14, 2018 | 34.89 | 35.07 | 34.87 | 35.01 | 116,535 | +0.29(+0.83%) |
Aug 13, 2018 | 34.82 | 34.85 | 34.62 | 34.72 | 212,234 | -0.03(-0.10%) |
Aug 10, 2018 | 34.94 | 34.94 | 34.69 | 34.75 | 239,726 | -0.31(-0.87%) |
Aug 09, 2018 | 35.25 | 35.28 | 35.06 | 35.06 | 207,508 | -0.19(-0.53%) |
Aug 08, 2018 | 35.30 | 35.30 | 35.09 | 35.25 | 109,451 | -0.05(-0.14%) |
Aug 07, 2018 | 35.54 | 35.54 | 35.26 | 35.30 | 88,321 | -0.09(-0.24%) |
Aug 06, 2018 | 35.44 | 35.44 | 35.37 | 35.38 | 92,145 | -0.09(-0.24%) |
Aug 03, 2018 | 35.62 | 35.62 | 35.37 | 35.47 | 131,074 | +0.06(+0.17%) |
Aug 02, 2018 | 35.49 | 35.49 | 35.38 | 35.41 | 90,459 | -0.14(-0.38%) |