Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 31.87 | 31.93 | 31.49 | 31.65 | 663,327 | -0.18(-0.57%) |
Oct 30, 2018 | 31.38 | 31.86 | 31.38 | 31.83 | 824,440 | +0.50(+1.58%) |
Oct 29, 2018 | 31.27 | 31.63 | 31.08 | 31.34 | 1,139,091 | +0.30(+0.96%) |
Oct 26, 2018 | 31.45 | 31.50 | 30.88 | 31.04 | 890,555 | -0.56(-1.77%) |
Oct 25, 2018 | 31.49 | 31.75 | 31.33 | 31.60 | 625,749 | +0.18(+0.58%) |
Oct 24, 2018 | 31.65 | 31.83 | 31.38 | 31.42 | 514,996 | -0.24(-0.77%) |
Oct 23, 2018 | 31.53 | 31.82 | 31.36 | 31.66 | 908,304 | -0.05(-0.15%) |
Oct 22, 2018 | 32.13 | 32.17 | 31.71 | 31.71 | 783,324 | -0.38(-1.18%) |
Oct 19, 2018 | 31.79 | 32.16 | 31.79 | 32.08 | 405,638 | +0.33(+1.04%) |
Oct 18, 2018 | 31.90 | 32.12 | 31.64 | 31.76 | 727,676 | -0.13(-0.42%) |
Oct 17, 2018 | 31.86 | 32.01 | 31.65 | 31.89 | 413,315 | -0.02(-0.05%) |
Oct 16, 2018 | 31.59 | 31.94 | 31.50 | 31.90 | 432,809 | +0.38(+1.22%) |
Oct 15, 2018 | 31.39 | 31.76 | 31.39 | 31.52 | 421,890 | +0.13(+0.42%) |
Oct 12, 2018 | 31.55 | 31.62 | 31.09 | 31.39 | 712,387 | +0.02(+0.07%) |
Oct 11, 2018 | 32.19 | 32.23 | 31.24 | 31.36 | 1,488,664 | -0.87(-2.70%) |
Oct 10, 2018 | 32.68 | 32.79 | 32.21 | 32.23 | 739,779 | -0.47(-1.44%) |
Oct 09, 2018 | 32.78 | 32.83 | 32.65 | 32.70 | 398,884 | -0.11(-0.33%) |
Oct 08, 2018 | 32.52 | 32.88 | 32.52 | 32.81 | 460,418 | +0.25(+0.77%) |
Oct 05, 2018 | 32.52 | 32.63 | 32.50 | 32.56 | 244,225 | +0.05(+0.17%) |
Oct 04, 2018 | 32.40 | 32.52 | 32.29 | 32.51 | 437,144 | +0.06(+0.19%) |
Oct 03, 2018 | 32.66 | 32.73 | 32.37 | 32.45 | 388,526 | -0.16(-0.48%) |
Oct 02, 2018 | 32.50 | 32.67 | 32.49 | 32.60 | 398,034 | +0.13(+0.39%) |
Oct 01, 2018 | 32.52 | 32.59 | 32.42 | 32.48 | 468,846 | +0.02(+0.07%) |
Sep 28, 2018 | 32.24 | 32.45 | 32.23 | 32.45 | 309,301 | +0.20(+0.63%) |
Sep 27, 2018 | 32.23 | 32.43 | 32.19 | 32.25 | 231,563 | +0.02(+0.07%) |
Sep 26, 2018 | 32.46 | 32.52 | 32.20 | 32.23 | 385,467 | -0.20(-0.63%) |
Sep 25, 2018 | 32.65 | 32.73 | 32.40 | 32.43 | 433,918 | -0.18(-0.55%) |
Sep 24, 2018 | 33.10 | 33.10 | 32.59 | 32.61 | 378,660 | -0.46(-1.40%) |
Sep 21, 2018 | 33.07 | 33.12 | 32.97 | 33.07 | 238,372 | +0.10(+0.31%) |
Sep 20, 2018 | 32.88 | 33.00 | 32.80 | 32.97 | 224,926 | +0.20(+0.62%) |
Sep 19, 2018 | 32.89 | 32.98 | 32.76 | 32.77 | 267,176 | -0.10(-0.31%) |
Sep 18, 2018 | 32.98 | 32.98 | 32.81 | 32.87 | 736,295 | -0.13(-0.40%) |
Sep 17, 2018 | 32.89 | 33.07 | 32.84 | 33.00 | 317,584 | +0.12(+0.36%) |
Sep 14, 2018 | 32.87 | 32.89 | 32.64 | 32.89 | 252,326 | +0.03(+0.09%) |
Sep 13, 2018 | 32.84 | 32.90 | 32.71 | 32.85 | 486,585 | +0.06(+0.19%) |
Sep 12, 2018 | 32.66 | 32.89 | 32.61 | 32.79 | 331,284 | +0.16(+0.48%) |
Sep 11, 2018 | 32.65 | 32.72 | 32.56 | 32.64 | 260,323 | -0.09(-0.26%) |
Sep 10, 2018 | 32.72 | 32.92 | 32.70 | 32.72 | 321,262 | +0.15(+0.46%) |
Sep 07, 2018 | 32.75 | 32.75 | 32.53 | 32.57 | 830,846 | -0.30(-0.90%) |
Sep 06, 2018 | 32.82 | 32.91 | 32.77 | 32.87 | 275,253 | +0.04(+0.12%) |
Sep 05, 2018 | 32.47 | 32.84 | 32.39 | 32.83 | 371,467 | +0.37(+1.16%) |
Sep 04, 2018 | 32.53 | 32.60 | 32.40 | 32.46 | 313,366 | -0.11(-0.34%) |
Aug 31, 2018 | 32.57 | 32.57 | 32.57 | 0 | -0.05(-0.14%) | |
Aug 30, 2018 | 32.78 | 32.78 | 32.55 | 32.61 | 343,597 | -0.18(-0.55%) |
Aug 29, 2018 | 32.80 | 32.86 | 32.71 | 32.79 | 401,808 | -0.01(-0.02%) |
Aug 28, 2018 | 32.80 | 32.82 | 32.72 | 32.80 | 512,730 | +0.00(+0.00%) |
Aug 27, 2018 | 32.74 | 32.83 | 32.67 | 32.80 | 276,790 | +0.09(+0.26%) |
Aug 24, 2018 | 32.67 | 32.72 | 32.57 | 32.71 | 229,666 | +0.09(+0.29%) |
Aug 23, 2018 | 32.75 | 32.77 | 32.60 | 32.62 | 266,519 | -0.16(-0.50%) |
Aug 22, 2018 | 32.93 | 32.93 | 32.75 | 32.78 | 265,590 | -0.16(-0.50%) |
Aug 21, 2018 | 33.06 | 33.06 | 32.93 | 32.95 | 285,608 | -0.08(-0.24%) |
Aug 20, 2018 | 33.03 | 33.10 | 33.00 | 33.03 | 240,421 | +0.04(+0.14%) |
Aug 17, 2018 | 32.68 | 33.00 | 32.68 | 32.98 | 337,143 | +0.24(+0.74%) |
Aug 16, 2018 | 32.41 | 32.74 | 32.41 | 32.74 | 293,796 | +0.40(+1.25%) |
Aug 15, 2018 | 32.18 | 32.36 | 32.09 | 32.34 | 419,182 | +0.05(+0.17%) |
Aug 14, 2018 | 32.16 | 32.30 | 32.16 | 32.28 | 632,502 | +0.22(+0.68%) |
Aug 13, 2018 | 32.22 | 32.22 | 32.00 | 32.06 | 372,888 | -0.12(-0.39%) |
Aug 10, 2018 | 32.41 | 32.41 | 32.16 | 32.19 | 365,399 | -0.32(-0.98%) |
Aug 09, 2018 | 32.55 | 32.58 | 32.47 | 32.51 | 603,976 | -0.03(-0.10%) |
Aug 08, 2018 | 32.67 | 32.67 | 32.50 | 32.54 | 264,176 | -0.18(-0.55%) |
Aug 07, 2018 | 32.72 | 32.76 | 32.65 | 32.72 | 248,109 | +0.03(+0.10%) |
Aug 06, 2018 | 32.69 | 32.77 | 32.64 | 32.69 | 270,233 | -0.02(-0.07%) |
Aug 03, 2018 | 32.34 | 32.71 | 32.34 | 32.71 | 353,840 | +0.38(+1.18%) |
Aug 02, 2018 | 32.20 | 32.35 | 32.14 | 32.33 | 1,048,452 | +0.06(+0.19%) |