Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 33.46 | 33.58 | 33.37 | 33.47 | 544,110 | +0.22(+0.68%) |
Oct 30, 2018 | 32.93 | 33.26 | 32.90 | 33.25 | 528,375 | +0.55(+1.69%) |
Oct 29, 2018 | 33.25 | 33.27 | 32.47 | 32.69 | 848,368 | -0.15(-0.46%) |
Oct 26, 2018 | 32.64 | 33.05 | 32.50 | 32.85 | 1,023,946 | -0.25(-0.75%) |
Oct 25, 2018 | 32.88 | 33.25 | 32.81 | 33.09 | 637,202 | +0.15(+0.46%) |
Oct 24, 2018 | 33.56 | 33.59 | 32.93 | 32.94 | 534,555 | -0.76(-2.26%) |
Oct 23, 2018 | 33.47 | 33.84 | 33.30 | 33.70 | 891,824 | -0.51(-1.48%) |
Oct 22, 2018 | 34.27 | 34.31 | 34.08 | 34.21 | 579,444 | +0.06(+0.19%) |
Oct 19, 2018 | 34.21 | 34.37 | 34.07 | 34.15 | 580,024 | +0.27(+0.78%) |
Oct 18, 2018 | 34.19 | 34.23 | 33.75 | 33.88 | 527,838 | -0.30(-0.87%) |
Oct 17, 2018 | 34.30 | 34.32 | 34.00 | 34.18 | 436,906 | -0.10(-0.28%) |
Oct 16, 2018 | 34.08 | 34.32 | 34.00 | 34.27 | 750,055 | +0.35(+1.04%) |
Oct 15, 2018 | 33.95 | 34.06 | 33.87 | 33.92 | 446,709 | -0.05(-0.14%) |
Oct 12, 2018 | 34.11 | 34.11 | 33.66 | 33.97 | 739,537 | +0.29(+0.86%) |
Oct 11, 2018 | 33.88 | 34.03 | 33.40 | 33.68 | 954,468 | -0.47(-1.39%) |
Oct 10, 2018 | 34.84 | 34.85 | 34.14 | 34.15 | 843,479 | -0.75(-2.16%) |
Oct 09, 2018 | 34.73 | 34.96 | 34.70 | 34.91 | 477,176 | -0.13(-0.37%) |
Oct 08, 2018 | 34.85 | 35.05 | 34.78 | 35.04 | 466,549 | -0.22(-0.64%) |
Oct 05, 2018 | 35.42 | 35.47 | 35.13 | 35.26 | 304,332 | -0.13(-0.36%) |
Oct 04, 2018 | 35.59 | 35.63 | 35.25 | 35.39 | 613,352 | -0.39(-1.08%) |
Oct 03, 2018 | 35.96 | 35.99 | 35.70 | 35.78 | 306,432 | -0.22(-0.62%) |
Oct 02, 2018 | 35.94 | 36.02 | 35.88 | 36.00 | 912,775 | -0.49(-1.34%) |
Oct 01, 2018 | 36.44 | 36.56 | 36.43 | 36.49 | 236,797 | +0.02(+0.04%) |
Sep 28, 2018 | 36.53 | 36.65 | 36.43 | 36.48 | 314,792 | -0.09(-0.24%) |
Sep 27, 2018 | 36.55 | 36.70 | 36.53 | 36.56 | 1,305,520 | -0.06(-0.18%) |
Sep 26, 2018 | 36.59 | 36.93 | 36.59 | 36.63 | 227,238 | -0.01(-0.02%) |
Sep 25, 2018 | 36.69 | 36.80 | 36.60 | 36.64 | 307,054 | +0.09(+0.24%) |
Sep 24, 2018 | 36.67 | 36.68 | 36.52 | 36.55 | 181,716 | -0.18(-0.48%) |
Sep 21, 2018 | 36.74 | 36.84 | 36.72 | 36.72 | 352,148 | +0.03(+0.09%) |
Sep 20, 2018 | 36.60 | 36.71 | 36.52 | 36.69 | 372,067 | +0.18(+0.48%) |
Sep 19, 2018 | 36.37 | 36.56 | 36.35 | 36.52 | 228,759 | +0.24(+0.66%) |
Sep 18, 2018 | 36.15 | 36.33 | 36.12 | 36.27 | 524,482 | +0.39(+1.10%) |
Sep 17, 2018 | 35.99 | 36.08 | 35.87 | 35.88 | 796,604 | -0.05(-0.13%) |
Sep 14, 2018 | 36.03 | 36.10 | 35.82 | 35.93 | 510,042 | -0.05(-0.13%) |
Sep 13, 2018 | 35.99 | 36.06 | 35.84 | 35.98 | 410,042 | +0.22(+0.63%) |
Sep 12, 2018 | 35.47 | 35.79 | 35.44 | 35.75 | 733,267 | +0.40(+1.14%) |
Sep 11, 2018 | 35.09 | 35.35 | 35.09 | 35.35 | 738,208 | +0.04(+0.11%) |
Sep 10, 2018 | 35.46 | 35.46 | 35.23 | 35.31 | 283,472 | +0.03(+0.09%) |
Sep 07, 2018 | 35.34 | 35.49 | 35.19 | 35.28 | 374,936 | -0.48(-1.35%) |
Sep 06, 2018 | 35.89 | 35.97 | 35.62 | 35.76 | 710,727 | -0.39(-1.09%) |
Sep 05, 2018 | 36.23 | 36.23 | 36.01 | 36.15 | 337,284 | -0.48(-1.32%) |
Sep 04, 2018 | 36.58 | 36.69 | 36.50 | 36.64 | 564,901 | -0.30(-0.80%) |
Aug 31, 2018 | 36.93 | 36.93 | 36.93 | 0 | -0.21(-0.56%) | |
Aug 30, 2018 | 37.29 | 37.34 | 37.05 | 37.14 | 472,681 | -0.49(-1.30%) |
Aug 29, 2018 | 37.45 | 37.68 | 37.37 | 37.63 | 289,038 | +0.37(+0.99%) |
Aug 28, 2018 | 37.43 | 37.43 | 37.23 | 37.26 | 821,314 | -0.01(-0.02%) |
Aug 27, 2018 | 37.08 | 37.32 | 37.08 | 37.27 | 447,186 | +0.43(+1.16%) |
Aug 24, 2018 | 36.76 | 36.93 | 36.73 | 36.84 | 255,644 | +0.18(+0.48%) |
Aug 23, 2018 | 36.69 | 36.81 | 36.62 | 36.67 | 403,957 | -0.51(-1.38%) |
Aug 22, 2018 | 37.13 | 37.24 | 37.09 | 37.18 | 120,985 | -0.02(-0.06%) |
Aug 21, 2018 | 37.22 | 37.30 | 37.13 | 37.21 | 232,580 | -0.14(-0.37%) |
Aug 20, 2018 | 37.26 | 37.36 | 37.19 | 37.34 | 187,341 | +0.08(+0.22%) |
Aug 17, 2018 | 36.89 | 37.34 | 36.85 | 37.26 | 447,657 | +0.39(+1.05%) |
Aug 16, 2018 | 36.88 | 37.00 | 36.84 | 36.88 | 640,792 | +0.34(+0.92%) |
Aug 15, 2018 | 36.45 | 36.56 | 36.23 | 36.54 | 1,403,895 | -0.26(-0.70%) |
Aug 14, 2018 | 36.72 | 36.80 | 36.63 | 36.80 | 1,033,357 | +0.18(+0.48%) |
Aug 13, 2018 | 36.79 | 36.85 | 36.58 | 36.62 | 181,210 | -0.24(-0.65%) |
Aug 10, 2018 | 36.88 | 36.94 | 36.76 | 36.86 | 165,988 | -0.59(-1.59%) |
Aug 09, 2018 | 37.66 | 37.66 | 37.42 | 37.46 | 122,097 | -0.02(-0.04%) |
Aug 08, 2018 | 37.34 | 37.54 | 37.29 | 37.47 | 304,410 | +0.10(+0.26%) |
Aug 07, 2018 | 37.46 | 37.50 | 37.36 | 37.37 | 210,995 | +0.31(+0.82%) |
Aug 06, 2018 | 36.97 | 37.10 | 36.94 | 37.07 | 154,620 | +0.08(+0.22%) |
Aug 03, 2018 | 36.84 | 36.99 | 36.82 | 36.99 | 240,327 | +0.06(+0.15%) |
Aug 02, 2018 | 36.77 | 36.98 | 36.76 | 36.93 | 365,816 | -0.27(-0.73%) |