Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 31.67 | 31.90 | 31.39 | 31.64 | 254,205 | +0.45(+1.45%) |
Oct 30, 2018 | 30.71 | 31.49 | 30.61 | 31.19 | 245,139 | +0.66(+2.16%) |
Oct 29, 2018 | 30.70 | 31.41 | 30.10 | 30.53 | 230,488 | +0.22(+0.71%) |
Oct 26, 2018 | 30.04 | 30.56 | 29.56 | 30.32 | 139,021 | -0.08(-0.27%) |
Oct 25, 2018 | 29.94 | 30.61 | 29.90 | 30.40 | 334,085 | +0.73(+2.46%) |
Oct 24, 2018 | 32.15 | 32.28 | 29.58 | 29.67 | 297,370 | -2.39(-7.46%) |
Oct 23, 2018 | 32.33 | 32.65 | 31.44 | 32.06 | 154,003 | -0.69(-2.09%) |
Oct 22, 2018 | 32.64 | 33.14 | 32.20 | 32.74 | 471,967 | +0.19(+0.58%) |
Oct 19, 2018 | 32.82 | 33.36 | 32.41 | 32.55 | 213,299 | -0.28(-0.85%) |
Oct 18, 2018 | 33.82 | 33.98 | 32.71 | 32.83 | 174,498 | -1.09(-3.22%) |
Oct 17, 2018 | 34.38 | 34.77 | 33.77 | 33.92 | 276,495 | -0.52(-1.52%) |
Oct 16, 2018 | 34.05 | 34.74 | 33.63 | 34.45 | 300,804 | +0.67(+1.98%) |
Oct 15, 2018 | 33.86 | 34.56 | 33.70 | 33.78 | 361,662 | -0.22(-0.64%) |
Oct 12, 2018 | 34.77 | 34.77 | 33.32 | 34.00 | 222,944 | -0.09(-0.26%) |
Oct 11, 2018 | 34.20 | 34.83 | 33.87 | 34.09 | 325,278 | -0.30(-0.87%) |
Oct 10, 2018 | 35.42 | 35.59 | 34.19 | 34.38 | 363,505 | -1.18(-3.32%) |
Oct 09, 2018 | 35.63 | 35.97 | 35.36 | 35.57 | 234,153 | -0.26(-0.73%) |
Oct 08, 2018 | 35.96 | 36.13 | 35.43 | 35.83 | 279,706 | -0.05(-0.15%) |
Oct 05, 2018 | 36.25 | 36.44 | 35.40 | 35.88 | 404,536 | -0.39(-1.07%) |
Oct 04, 2018 | 36.34 | 36.61 | 36.04 | 36.27 | 259,666 | -0.07(-0.20%) |
Oct 03, 2018 | 35.85 | 36.62 | 35.79 | 36.34 | 401,552 | +0.68(+1.90%) |
Oct 02, 2018 | 35.85 | 36.02 | 35.33 | 35.67 | 591,297 | -0.21(-0.58%) |
Oct 01, 2018 | 35.93 | 36.17 | 35.69 | 35.87 | 249,777 | +0.12(+0.33%) |
Sep 28, 2018 | 34.48 | 36.15 | 34.43 | 35.76 | 399,991 | +0.65(+1.85%) |
Sep 27, 2018 | 34.84 | 35.26 | 34.71 | 35.11 | 102,729 | +0.38(+1.09%) |
Sep 26, 2018 | 34.88 | 35.20 | 34.57 | 34.73 | 300,952 | -0.06(-0.18%) |
Sep 25, 2018 | 34.69 | 35.10 | 34.34 | 34.79 | 221,456 | +0.10(+0.29%) |
Sep 24, 2018 | 34.86 | 35.13 | 34.26 | 34.69 | 145,799 | -0.31(-0.88%) |
Sep 21, 2018 | 35.01 | 35.21 | 34.77 | 35.00 | 547,438 | +0.30(+0.86%) |
Sep 20, 2018 | 34.43 | 34.76 | 34.26 | 34.70 | 181,103 | +0.42(+1.24%) |
Sep 19, 2018 | 34.05 | 34.52 | 33.97 | 34.28 | 239,820 | +0.23(+0.66%) |
Sep 18, 2018 | 33.51 | 34.11 | 33.34 | 34.05 | 142,543 | +0.66(+1.97%) |
Sep 17, 2018 | 33.98 | 33.98 | 33.24 | 33.39 | 141,361 | -0.56(-1.65%) |
Sep 14, 2018 | 33.37 | 34.27 | 33.37 | 33.95 | 316,290 | +0.55(+1.65%) |
Sep 13, 2018 | 33.09 | 33.44 | 32.97 | 33.40 | 159,911 | +0.38(+1.15%) |
Sep 12, 2018 | 33.07 | 33.59 | 32.77 | 33.02 | 252,384 | -0.12(-0.35%) |
Sep 11, 2018 | 33.12 | 33.36 | 32.79 | 33.14 | 164,576 | +0.07(+0.22%) |
Sep 10, 2018 | 32.74 | 33.29 | 32.74 | 33.07 | 99,451 | +0.39(+1.19%) |
Sep 07, 2018 | 33.27 | 33.27 | 32.49 | 32.68 | 118,179 | -0.66(-1.98%) |
Sep 06, 2018 | 33.85 | 34.11 | 33.32 | 33.34 | 159,670 | -0.05(-0.16%) |
Sep 05, 2018 | 33.37 | 33.59 | 33.16 | 33.39 | 141,922 | -0.09(-0.27%) |
Sep 04, 2018 | 33.65 | 33.96 | 33.28 | 33.48 | 183,322 | -0.22(-0.64%) |
Aug 31, 2018 | 33.70 | 33.70 | 33.70 | 0 | +0.20(+0.59%) | |
Aug 30, 2018 | 33.00 | 33.55 | 32.83 | 33.50 | 158,855 | +0.40(+1.20%) |
Aug 29, 2018 | 33.39 | 33.39 | 32.91 | 33.10 | 120,571 | -0.14(-0.41%) |
Aug 28, 2018 | 33.30 | 33.54 | 33.15 | 33.24 | 111,252 | +0.16(+0.49%) |
Aug 27, 2018 | 32.95 | 33.74 | 32.95 | 33.08 | 173,007 | +0.14(+0.41%) |
Aug 24, 2018 | 32.90 | 33.28 | 32.84 | 32.94 | 107,092 | +0.06(+0.19%) |
Aug 23, 2018 | 32.95 | 33.23 | 32.55 | 32.88 | 252,011 | -0.12(-0.36%) |
Aug 22, 2018 | 33.74 | 33.74 | 32.89 | 33.00 | 150,333 | -0.81(-2.40%) |
Aug 21, 2018 | 33.67 | 34.18 | 33.60 | 33.81 | 208,967 | +0.30(+0.89%) |
Aug 20, 2018 | 32.91 | 33.64 | 32.72 | 33.51 | 329,108 | +0.86(+2.62%) |
Aug 17, 2018 | 32.35 | 32.75 | 32.24 | 32.65 | 134,365 | +0.22(+0.67%) |
Aug 16, 2018 | 32.39 | 32.71 | 32.32 | 32.44 | 81,685 | +0.22(+0.67%) |
Aug 15, 2018 | 32.42 | 32.57 | 31.90 | 32.22 | 92,193 | -0.39(-1.19%) |
Aug 14, 2018 | 32.22 | 32.94 | 32.18 | 32.61 | 87,892 | +0.44(+1.37%) |
Aug 13, 2018 | 32.38 | 32.49 | 31.95 | 32.17 | 192,287 | -0.23(-0.70%) |
Aug 10, 2018 | 32.47 | 32.64 | 32.08 | 32.39 | 141,792 | -0.17(-0.53%) |
Aug 09, 2018 | 32.16 | 32.81 | 32.08 | 32.56 | 238,055 | +0.41(+1.29%) |
Aug 08, 2018 | 32.53 | 32.64 | 32.07 | 32.15 | 179,612 | -0.38(-1.16%) |
Aug 07, 2018 | 32.64 | 32.64 | 32.45 | 32.53 | 140,892 | -0.01(-0.03%) |
Aug 06, 2018 | 32.21 | 32.54 | 32.13 | 32.54 | 150,568 | +0.36(+1.12%) |
Aug 03, 2018 | 32.76 | 33.02 | 32.02 | 32.18 | 196,891 | -0.42(-1.30%) |
Aug 02, 2018 | 32.32 | 32.69 | 32.27 | 32.60 | 207,310 | +0.19(+0.58%) |