Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 32.56 | 32.62 | 32.34 | 32.34 | 13,471 | +0.56(+1.75%) |
Oct 30, 2018 | 31.56 | 31.79 | 31.35 | 31.79 | 10,321 | +0.52(+1.66%) |
Oct 29, 2018 | 31.66 | 31.68 | 31.09 | 31.27 | 58,269 | +0.08(+0.27%) |
Oct 26, 2018 | 31.22 | 31.45 | 30.83 | 31.19 | 30,455 | -0.39(-1.23%) |
Oct 25, 2018 | 31.55 | 31.84 | 31.21 | 31.57 | 19,040 | +0.05(+0.16%) |
Oct 24, 2018 | 31.98 | 31.98 | 31.31 | 31.52 | 9,532 | -0.53(-1.65%) |
Oct 23, 2018 | 31.53 | 32.12 | 31.53 | 32.05 | 58,374 | -0.28(-0.88%) |
Oct 22, 2018 | 32.70 | 32.70 | 32.34 | 32.34 | 2,696 | -0.53(-1.61%) |
Oct 19, 2018 | 32.65 | 33.00 | 32.65 | 32.87 | 2,159 | +0.10(+0.30%) |
Oct 18, 2018 | 32.96 | 32.96 | 32.68 | 32.77 | 2,128 | -0.39(-1.17%) |
Oct 17, 2018 | 33.06 | 33.45 | 32.94 | 33.16 | 1,438 | +0.12(+0.36%) |
Oct 16, 2018 | 32.75 | 33.04 | 32.55 | 33.04 | 4,079 | +0.31(+0.96%) |
Oct 15, 2018 | 32.65 | 32.72 | 32.65 | 32.72 | 765 | -0.22(-0.67%) |
Oct 12, 2018 | 33.33 | 33.36 | 32.22 | 32.95 | 5,507 | +0.09(+0.28%) |
Oct 11, 2018 | 33.33 | 33.41 | 32.67 | 32.85 | 4,653 | -0.75(-2.23%) |
Oct 10, 2018 | 34.67 | 34.67 | 33.57 | 33.60 | 9,147 | -1.08(-3.12%) |
Oct 09, 2018 | 34.66 | 34.70 | 34.59 | 34.69 | 6,610 | -0.06(-0.18%) |
Oct 08, 2018 | 34.52 | 34.75 | 34.52 | 34.75 | 1,580 | +0.17(+0.50%) |
Oct 05, 2018 | 34.87 | 34.87 | 34.52 | 34.57 | 2,807 | -0.19(-0.53%) |
Oct 04, 2018 | 34.85 | 34.85 | 34.62 | 34.76 | 1,126 | +0.04(+0.11%) |
Oct 03, 2018 | 34.70 | 34.93 | 34.63 | 34.72 | 25,755 | +0.38(+1.11%) |
Oct 02, 2018 | 34.32 | 34.34 | 34.32 | 34.34 | 602 | -0.12(-0.35%) |
Oct 01, 2018 | 34.64 | 34.64 | 34.45 | 34.46 | 1,710 | -0.01(-0.03%) |
Sep 28, 2018 | 34.46 | 34.58 | 34.46 | 34.47 | 9,935 | -0.19(-0.56%) |
Sep 27, 2018 | 34.78 | 34.78 | 34.67 | 34.67 | 1,308 | -0.09(-0.27%) |
Sep 26, 2018 | 35.19 | 35.19 | 34.76 | 34.76 | 3,889 | -0.46(-1.30%) |
Sep 25, 2018 | 35.30 | 35.31 | 35.19 | 35.22 | 2,746 | -0.11(-0.31%) |
Sep 24, 2018 | 35.53 | 35.53 | 35.27 | 35.33 | 3,478 | -0.40(-1.11%) |
Sep 21, 2018 | 35.82 | 35.82 | 35.67 | 35.72 | 2,807 | -0.03(-0.08%) |
Sep 20, 2018 | 35.73 | 35.76 | 35.65 | 35.75 | 2,925 | +0.26(+0.74%) |
Sep 19, 2018 | 35.13 | 35.49 | 35.13 | 35.49 | 285,511 | +0.46(+1.31%) |
Sep 18, 2018 | 34.88 | 35.06 | 34.88 | 35.03 | 43,009 | +0.19(+0.53%) |
Sep 17, 2018 | 34.87 | 34.87 | 34.84 | 34.84 | 878 | -0.23(-0.66%) |
Sep 14, 2018 | 34.78 | 35.10 | 34.78 | 35.07 | 2,267 | +0.19(+0.56%) |
Sep 13, 2018 | 35.09 | 35.09 | 34.88 | 34.88 | 575 | +0.03(+0.08%) |
Sep 12, 2018 | 35.09 | 35.09 | 34.80 | 34.85 | 6,014 | -0.27(-0.76%) |
Sep 11, 2018 | 34.81 | 35.18 | 34.81 | 35.12 | 1,595 | +0.04(+0.11%) |
Sep 10, 2018 | 35.20 | 35.20 | 35.07 | 35.08 | 1,906 | -0.30(-0.85%) |
Sep 07, 2018 | 35.38 | 35.38 | 35.38 | 35.38 | 323 | +0.00(+0.00%) |
Sep 06, 2018 | 35.38 | 35.38 | 329 | +0.00(+0.00%) | ||
Sep 05, 2018 | 35.40 | 35.40 | 35.34 | 35.38 | 4,372 | -0.01(-0.02%) |
Sep 04, 2018 | 35.19 | 35.45 | 35.19 | 35.39 | 6,031 | +0.19(+0.55%) |
Aug 31, 2018 | 35.20 | 35.20 | 35.20 | 0 | -0.06(-0.16%) | |
Aug 30, 2018 | 35.30 | 35.30 | 35.25 | 35.25 | 394 | -0.21(-0.60%) |
Aug 29, 2018 | 35.37 | 35.51 | 35.37 | 35.46 | 4,136 | -0.01(-0.03%) |
Aug 28, 2018 | 35.42 | 35.48 | 35.40 | 35.47 | 2,269 | -0.03(-0.10%) |
Aug 27, 2018 | 35.42 | 35.56 | 35.42 | 35.51 | 610 | +0.40(+1.13%) |
Aug 24, 2018 | 35.06 | 35.13 | 35.06 | 35.11 | 3,887 | +0.12(+0.34%) |
Aug 23, 2018 | 35.02 | 35.03 | 34.96 | 34.99 | 6,297 | -0.18(-0.50%) |
Aug 22, 2018 | 35.22 | 35.22 | 35.15 | 35.17 | 3,420 | -0.11(-0.31%) |
Aug 21, 2018 | 35.47 | 35.47 | 35.18 | 35.28 | 4,810 | +0.17(+0.47%) |
Aug 20, 2018 | 35.12 | 35.13 | 35.11 | 35.11 | 9,850 | +0.11(+0.32%) |
Aug 17, 2018 | 34.93 | 35.00 | 34.85 | 35.00 | 50,867 | +0.10(+0.29%) |
Aug 16, 2018 | 35.03 | 35.03 | 34.88 | 34.90 | 919 | +0.56(+1.64%) |
Aug 15, 2018 | 34.43 | 34.43 | 34.33 | 34.33 | 2,134 | -0.37(-1.07%) |
Aug 14, 2018 | 34.51 | 34.75 | 34.51 | 34.71 | 2,575 | +0.27(+0.78%) |
Aug 13, 2018 | 34.58 | 34.58 | 34.44 | 34.44 | 6,993 | -0.24(-0.69%) |
Aug 10, 2018 | 34.46 | 34.72 | 34.46 | 34.68 | 2,159 | -0.33(-0.94%) |
Aug 09, 2018 | 35.10 | 35.10 | 35.00 | 35.00 | 18,289 | -0.13(-0.36%) |
Aug 08, 2018 | 35.18 | 35.18 | 34.99 | 35.13 | 5,344 | +0.09(+0.24%) |
Aug 07, 2018 | 34.95 | 35.19 | 34.95 | 35.04 | 3,181 | +0.19(+0.53%) |
Aug 06, 2018 | 34.82 | 34.87 | 34.78 | 34.86 | 19,016 | +0.06(+0.18%) |
Aug 03, 2018 | 34.63 | 34.80 | 34.63 | 34.80 | 863 | +0.15(+0.43%) |
Aug 02, 2018 | 34.52 | 34.65 | 34.39 | 34.65 | 2,598 | -0.05(-0.13%) |