Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 32.15 | 32.20 | 31.93 | 32.20 | 3,746 | +0.78(+2.47%) |
Oct 30, 2018 | 31.13 | 31.42 | 31.00 | 31.42 | 6,435 | +0.64(+2.08%) |
Oct 29, 2018 | 31.84 | 31.84 | 30.64 | 30.78 | 2,534 | -1.05(-3.30%) |
Oct 26, 2018 | 31.30 | 31.83 | 31.30 | 31.83 | 4,500 | -0.33(-1.02%) |
Oct 25, 2018 | 31.68 | 32.16 | 31.68 | 32.16 | 6,109 | +0.44(+1.39%) |
Oct 24, 2018 | 32.78 | 32.78 | 31.72 | 31.72 | 2,090 | -1.14(-3.48%) |
Oct 23, 2018 | 33.50 | 33.50 | 32.38 | 32.86 | 3,451 | -0.38(-1.15%) |
Oct 22, 2018 | 33.12 | 33.24 | 33.09 | 33.24 | 1,615 | +0.46(+1.41%) |
Oct 19, 2018 | 33.17 | 33.17 | 32.78 | 32.78 | 600 | -0.72(-2.15%) |
Oct 18, 2018 | 33.88 | 33.88 | 33.47 | 33.50 | 1,093 | +0.00(+0.00%) |
Oct 17, 2018 | 33.92 | 33.92 | 33.50 | 33.50 | 878 | -0.42(-1.24%) |
Oct 16, 2018 | 33.29 | 33.92 | 33.29 | 33.92 | 5,532 | +0.78(+2.35%) |
Oct 15, 2018 | 33.14 | 33.14 | 33.14 | 33.14 | 502 | +0.39(+1.19%) |
Oct 12, 2018 | 32.55 | 32.75 | 32.51 | 32.75 | 1,100 | +0.15(+0.46%) |
Oct 11, 2018 | 32.95 | 33.04 | 32.46 | 32.60 | 3,701 | -0.68(-2.04%) |
Oct 10, 2018 | 33.91 | 33.91 | 33.28 | 33.28 | 2,697 | -0.77(-2.26%) |
Oct 09, 2018 | 34.52 | 34.52 | 34.03 | 34.05 | 5,473 | -0.35(-1.02%) |
Oct 08, 2018 | 34.74 | 34.74 | 34.12 | 34.40 | 14,410 | -0.41(-1.18%) |
Oct 05, 2018 | 35.05 | 35.30 | 34.81 | 34.81 | 1,400 | -0.30(-0.85%) |
Oct 04, 2018 | 35.60 | 35.60 | 34.98 | 35.11 | 9,320 | -0.49(-1.38%) |
Oct 03, 2018 | 35.45 | 35.69 | 35.45 | 35.60 | 2,479 | +0.17(+0.48%) |
Oct 02, 2018 | 35.62 | 35.62 | 35.43 | 35.43 | 4,378 | -0.21(-0.59%) |
Oct 01, 2018 | 36.72 | 36.72 | 35.64 | 35.64 | 2,320 | -0.42(-1.16%) |
Sep 28, 2018 | 35.82 | 36.07 | 35.82 | 36.06 | 400 | +0.19(+0.53%) |
Sep 27, 2018 | 36.02 | 36.02 | 35.82 | 35.87 | 4,120 | +0.08(+0.22%) |
Sep 26, 2018 | 36.50 | 36.50 | 35.77 | 35.79 | 4,325 | -0.27(-0.75%) |
Sep 25, 2018 | 36.07 | 36.09 | 36.04 | 36.06 | 2,040 | +0.34(+0.95%) |
Sep 24, 2018 | 36.23 | 36.23 | 35.62 | 35.72 | 1,120 | -0.09(-0.25%) |
Sep 21, 2018 | 36.14 | 36.14 | 35.80 | 35.81 | 6,000 | +0.12(+0.34%) |
Sep 20, 2018 | 36.28 | 36.28 | 35.63 | 35.69 | 1,962 | -0.10(-0.28%) |
Sep 19, 2018 | 36.29 | 36.29 | 35.79 | 35.79 | 5,966 | -0.45(-1.23%) |
Sep 18, 2018 | 36.15 | 36.32 | 36.09 | 36.23 | 2,264 | +0.23(+0.65%) |
Sep 17, 2018 | 36.23 | 36.23 | 36.00 | 36.00 | 3,754 | -0.39(-1.07%) |
Sep 14, 2018 | 36.35 | 36.39 | 36.21 | 36.39 | 4,000 | +0.37(+1.01%) |
Sep 13, 2018 | 36.19 | 36.25 | 35.98 | 36.02 | 3,593 | +0.08(+0.24%) |
Sep 12, 2018 | 36.35 | 36.35 | 35.65 | 35.94 | 4,250 | +0.10(+0.27%) |
Sep 11, 2018 | 35.78 | 35.93 | 35.78 | 35.84 | 3,289 | +0.01(+0.04%) |
Sep 10, 2018 | 35.77 | 35.88 | 35.72 | 35.83 | 10,156 | +0.22(+0.61%) |
Sep 07, 2018 | 35.79 | 35.82 | 35.58 | 35.61 | 10,600 | +0.08(+0.23%) |
Sep 06, 2018 | 35.60 | 35.60 | 35.53 | 35.53 | 876 | +0.22(+0.62%) |
Sep 05, 2018 | 35.00 | 35.32 | 35.00 | 35.31 | 1,157 | -0.25(-0.72%) |
Sep 04, 2018 | 35.41 | 35.57 | 35.41 | 35.56 | 1,614 | +0.03(+0.09%) |
Aug 31, 2018 | 35.53 | 35.53 | 35.53 | 0 | +0.03(+0.09%) | |
Aug 30, 2018 | 35.50 | 35.50 | 35.50 | 35.50 | 382 | -0.21(-0.59%) |
Aug 29, 2018 | 35.93 | 35.93 | 35.60 | 35.71 | 5,247 | +0.19(+0.54%) |
Aug 28, 2018 | 35.51 | 35.52 | 35.41 | 35.52 | 4,072 | +0.11(+0.31%) |
Aug 27, 2018 | 35.69 | 35.69 | 35.39 | 35.41 | 1,787 | +0.21(+0.59%) |
Aug 24, 2018 | 35.42 | 35.42 | 35.20 | 35.20 | 500 | +0.32(+0.92%) |
Aug 23, 2018 | 34.88 | 34.88 | 34.88 | 34.88 | 180 | +0.00(+0.00%) |
Aug 22, 2018 | 34.88 | 34.88 | 34.88 | 34.88 | 381 | +0.04(+0.12%) |
Aug 21, 2018 | 34.78 | 34.89 | 34.76 | 34.84 | 4,509 | +0.22(+0.63%) |
Aug 20, 2018 | 34.73 | 34.73 | 34.45 | 34.62 | 2,277 | +0.11(+0.32%) |
Aug 17, 2018 | 34.33 | 34.51 | 34.14 | 34.51 | 10,200 | +0.18(+0.53%) |
Aug 16, 2018 | 34.37 | 34.37 | 34.29 | 34.33 | 1,455 | +0.28(+0.82%) |
Aug 15, 2018 | 34.00 | 34.12 | 34.00 | 34.05 | 2,217 | -0.36(-1.04%) |
Aug 14, 2018 | 34.41 | 34.41 | 34.41 | 34.41 | 292 | +0.22(+0.64%) |
Aug 13, 2018 | 34.45 | 34.57 | 34.19 | 34.19 | 2,060 | -0.13(-0.38%) |
Aug 10, 2018 | 34.45 | 34.45 | 34.32 | 34.32 | 2,600 | -0.35(-1.00%) |
Aug 09, 2018 | 34.67 | 34.67 | 34.65 | 34.67 | 2,385 | +0.19(+0.54%) |
Aug 08, 2018 | 35.79 | 37.56 | 34.46 | 34.48 | 4,202 | +0.21(+0.62%) |
Aug 07, 2018 | 34.32 | 34.34 | 34.27 | 34.27 | 861 | +0.08(+0.23%) |
Aug 06, 2018 | 34.08 | 34.21 | 34.08 | 34.19 | 1,221 | +0.32(+0.95%) |
Aug 03, 2018 | 34.23 | 34.24 | 33.82 | 33.87 | 1,900 | -0.36(-1.04%) |
Aug 02, 2018 | 34.04 | 34.23 | 34.04 | 34.23 | 1,387 | +0.44(+1.31%) |