Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 33.33 | 33.61 | 33.33 | 33.39 | 78,512 | +0.40(+1.21%) |
Oct 30, 2018 | 32.48 | 32.99 | 32.47 | 32.99 | 99,691 | +0.51(+1.58%) |
Oct 29, 2018 | 33.10 | 33.24 | 32.03 | 32.48 | 147,769 | -0.13(-0.41%) |
Oct 26, 2018 | 32.58 | 32.99 | 32.16 | 32.61 | 179,105 | -0.42(-1.26%) |
Oct 25, 2018 | 32.71 | 33.24 | 32.68 | 33.03 | 321,124 | +0.46(+1.43%) |
Oct 24, 2018 | 33.78 | 33.90 | 32.57 | 32.57 | 333,009 | -1.36(-4.00%) |
Oct 23, 2018 | 33.56 | 34.09 | 33.28 | 33.92 | 152,905 | -0.41(-1.19%) |
Oct 22, 2018 | 34.49 | 34.51 | 34.12 | 34.33 | 73,601 | -0.04(-0.11%) |
Oct 19, 2018 | 34.64 | 34.88 | 34.30 | 34.37 | 80,492 | -0.19(-0.55%) |
Oct 18, 2018 | 35.12 | 35.12 | 34.40 | 34.56 | 122,567 | -0.64(-1.81%) |
Oct 17, 2018 | 35.29 | 35.45 | 34.96 | 35.19 | 54,104 | -0.04(-0.11%) |
Oct 16, 2018 | 34.64 | 35.30 | 34.64 | 35.23 | 309,265 | +0.94(+2.74%) |
Oct 15, 2018 | 34.40 | 34.51 | 34.23 | 34.29 | 200,546 | -0.15(-0.44%) |
Oct 12, 2018 | 34.51 | 34.51 | 34.00 | 34.45 | 122,423 | +0.51(+1.51%) |
Oct 11, 2018 | 34.16 | 34.63 | 33.73 | 33.93 | 330,011 | -0.57(-1.65%) |
Oct 10, 2018 | 35.37 | 35.37 | 34.38 | 34.50 | 1,095,061 | -0.94(-2.65%) |
Oct 09, 2018 | 35.44 | 35.58 | 35.29 | 35.44 | 101,668 | -0.10(-0.29%) |
Oct 08, 2018 | 35.61 | 35.74 | 35.26 | 35.55 | 169,812 | -0.33(-0.93%) |
Oct 05, 2018 | 36.13 | 36.24 | 35.61 | 35.88 | 132,011 | -0.29(-0.81%) |
Oct 04, 2018 | 36.61 | 36.61 | 35.98 | 36.17 | 126,011 | -0.60(-1.63%) |
Oct 03, 2018 | 36.85 | 36.96 | 36.69 | 36.77 | 112,017 | +0.07(+0.18%) |
Oct 02, 2018 | 36.84 | 36.84 | 36.65 | 36.70 | 124,899 | -0.20(-0.54%) |
Oct 01, 2018 | 37.00 | 37.11 | 36.84 | 36.90 | 77,067 | +0.15(+0.41%) |
Sep 28, 2018 | 36.77 | 36.93 | 36.73 | 36.75 | 107,147 | -0.12(-0.33%) |
Sep 27, 2018 | 36.85 | 37.05 | 36.85 | 36.88 | 118,176 | +0.05(+0.13%) |
Sep 26, 2018 | 36.84 | 37.12 | 36.83 | 36.83 | 73,020 | -0.05(-0.13%) |
Sep 25, 2018 | 36.98 | 37.01 | 36.88 | 36.88 | 125,364 | +0.02(+0.05%) |
Sep 24, 2018 | 36.79 | 36.89 | 36.77 | 36.86 | 97,783 | -0.02(-0.05%) |
Sep 21, 2018 | 37.01 | 37.02 | 36.84 | 36.88 | 136,541 | -0.08(-0.21%) |
Sep 20, 2018 | 36.81 | 37.00 | 36.81 | 36.95 | 85,764 | +0.35(+0.96%) |
Sep 19, 2018 | 36.67 | 36.67 | 36.55 | 36.60 | 73,611 | -0.03(-0.08%) |
Sep 18, 2018 | 36.39 | 36.68 | 36.39 | 36.63 | 116,473 | +0.32(+0.89%) |
Sep 17, 2018 | 36.64 | 36.65 | 36.31 | 36.31 | 126,704 | -0.26(-0.70%) |
Sep 14, 2018 | 36.61 | 36.69 | 36.49 | 36.56 | 162,880 | +0.05(+0.15%) |
Sep 13, 2018 | 36.51 | 36.65 | 36.44 | 36.51 | 182,052 | +0.28(+0.77%) |
Sep 12, 2018 | 36.22 | 36.23 | 35.99 | 36.23 | 1,109,056 | -0.01(-0.03%) |
Sep 11, 2018 | 36.09 | 36.30 | 36.00 | 36.24 | 188,959 | +0.01(+0.03%) |
Sep 10, 2018 | 36.20 | 36.25 | 36.13 | 36.23 | 119,996 | +0.22(+0.61%) |
Sep 07, 2018 | 35.94 | 36.21 | 35.89 | 36.01 | 101,457 | -0.18(-0.50%) |
Sep 06, 2018 | 36.36 | 36.36 | 36.02 | 36.19 | 774,281 | -0.16(-0.44%) |
Sep 05, 2018 | 36.58 | 36.58 | 36.21 | 36.35 | 274,097 | -0.30(-0.83%) |
Sep 04, 2018 | 36.68 | 36.68 | 36.45 | 36.66 | 184,977 | -0.14(-0.39%) |
Aug 31, 2018 | 36.80 | 36.80 | 36.80 | 0 | -0.04(-0.10%) | |
Aug 30, 2018 | 36.99 | 37.06 | 36.75 | 36.84 | 127,242 | -0.30(-0.80%) |
Aug 29, 2018 | 36.92 | 37.16 | 36.89 | 37.13 | 102,643 | +0.28(+0.76%) |
Aug 28, 2018 | 36.94 | 36.94 | 36.78 | 36.85 | 153,191 | +0.02(+0.06%) |
Aug 27, 2018 | 36.62 | 36.89 | 36.60 | 36.83 | 100,885 | +0.38(+1.04%) |
Aug 24, 2018 | 36.23 | 36.47 | 36.23 | 36.45 | 88,288 | +0.30(+0.84%) |
Aug 23, 2018 | 36.20 | 36.33 | 36.10 | 36.14 | 73,675 | -0.10(-0.28%) |
Aug 22, 2018 | 36.10 | 36.28 | 35.98 | 36.25 | 72,645 | +0.11(+0.31%) |
Aug 21, 2018 | 35.90 | 36.20 | 35.90 | 36.13 | 199,145 | +0.33(+0.93%) |
Aug 20, 2018 | 35.66 | 35.83 | 35.62 | 35.80 | 183,358 | +0.15(+0.43%) |
Aug 17, 2018 | 35.40 | 35.71 | 35.40 | 35.65 | 159,825 | +0.09(+0.27%) |
Aug 16, 2018 | 35.56 | 35.74 | 35.42 | 35.56 | 191,547 | +0.19(+0.54%) |
Aug 15, 2018 | 35.51 | 35.51 | 35.19 | 35.37 | 102,492 | -0.43(-1.19%) |
Aug 14, 2018 | 35.78 | 35.86 | 35.67 | 35.79 | 105,783 | +0.12(+0.35%) |
Aug 13, 2018 | 35.85 | 35.93 | 35.58 | 35.67 | 181,503 | -0.13(-0.37%) |
Aug 10, 2018 | 36.03 | 36.03 | 35.73 | 35.80 | 124,741 | -0.43(-1.18%) |
Aug 09, 2018 | 36.32 | 36.41 | 36.23 | 36.23 | 86,191 | -0.12(-0.34%) |
Aug 08, 2018 | 36.47 | 36.47 | 36.29 | 36.35 | 99,356 | +0.01(+0.03%) |
Aug 07, 2018 | 36.26 | 36.35 | 36.26 | 36.34 | 547,913 | +0.17(+0.47%) |
Aug 06, 2018 | 35.94 | 36.19 | 35.93 | 36.17 | 75,915 | +0.15(+0.42%) |
Aug 03, 2018 | 36.06 | 36.06 | 35.89 | 36.02 | 131,168 | -0.01(-0.03%) |
Aug 02, 2018 | 35.60 | 36.04 | 35.60 | 36.03 | 95,678 | +0.21(+0.58%) |