Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 29.93 | 30.09 | 29.44 | 29.65 | 244,173 | -0.16(-0.54%) |
Oct 30, 2018 | 28.81 | 29.84 | 28.57 | 29.81 | 227,272 | +1.10(+3.83%) |
Oct 29, 2018 | 28.36 | 29.07 | 27.88 | 28.71 | 186,857 | +0.57(+2.03%) |
Oct 26, 2018 | 28.93 | 28.93 | 27.90 | 28.14 | 136,800 | -1.04(-3.56%) |
Oct 25, 2018 | 28.95 | 29.39 | 28.67 | 29.18 | 123,778 | +0.25(+0.86%) |
Oct 24, 2018 | 29.34 | 30.03 | 28.89 | 28.93 | 186,733 | -0.39(-1.33%) |
Oct 23, 2018 | 29.28 | 29.73 | 28.80 | 29.32 | 226,694 | -0.08(-0.27%) |
Oct 22, 2018 | 30.02 | 30.31 | 29.37 | 29.40 | 147,973 | -0.54(-1.80%) |
Oct 19, 2018 | 30.17 | 30.66 | 29.80 | 29.94 | 130,800 | -0.22(-0.73%) |
Oct 18, 2018 | 30.72 | 30.85 | 29.89 | 30.16 | 137,963 | -0.69(-2.24%) |
Oct 17, 2018 | 30.79 | 31.20 | 30.62 | 30.85 | 246,478 | -0.06(-0.19%) |
Oct 16, 2018 | 30.55 | 30.93 | 28.54 | 30.91 | 176,497 | +0.46(+1.51%) |
Oct 15, 2018 | 29.80 | 30.61 | 29.48 | 30.45 | 173,090 | +0.64(+2.15%) |
Oct 12, 2018 | 31.41 | 31.41 | 29.71 | 29.81 | 234,300 | -1.39(-4.46%) |
Oct 11, 2018 | 32.00 | 32.10 | 31.19 | 31.20 | 291,893 | -0.20(-0.64%) |
Oct 10, 2018 | 31.87 | 32.08 | 31.11 | 31.40 | 328,186 | -0.62(-1.94%) |
Oct 09, 2018 | 32.50 | 32.77 | 31.95 | 32.02 | 220,921 | -0.54(-1.66%) |
Oct 08, 2018 | 32.10 | 32.66 | 31.90 | 32.56 | 164,546 | +0.35(+1.09%) |
Oct 05, 2018 | 32.21 | 32.45 | 31.80 | 32.21 | 252,100 | -0.02(-0.06%) |
Oct 04, 2018 | 32.57 | 33.39 | 32.17 | 32.23 | 172,359 | -0.41(-1.26%) |
Oct 03, 2018 | 32.98 | 32.99 | 32.54 | 32.64 | 147,297 | -0.31(-0.94%) |
Oct 02, 2018 | 33.23 | 33.23 | 32.76 | 32.95 | 191,720 | -0.09(-0.27%) |
Oct 01, 2018 | 33.21 | 33.23 | 32.49 | 33.04 | 372,322 | -0.10(-0.30%) |
Sep 28, 2018 | 33.63 | 33.65 | 33.00 | 33.14 | 736,200 | -0.31(-0.93%) |
Sep 27, 2018 | 33.84 | 33.95 | 33.40 | 33.45 | 210,474 | -0.45(-1.33%) |
Sep 26, 2018 | 34.91 | 34.91 | 33.70 | 33.90 | 291,762 | -0.26(-0.76%) |
Sep 25, 2018 | 35.44 | 35.51 | 34.13 | 34.16 | 263,929 | -1.18(-3.34%) |
Sep 24, 2018 | 35.81 | 35.81 | 35.12 | 35.34 | 229,602 | -0.65(-1.81%) |
Sep 21, 2018 | 36.07 | 36.15 | 35.59 | 35.99 | 856,100 | -0.17(-0.47%) |
Sep 20, 2018 | 36.00 | 36.30 | 35.78 | 36.16 | 204,149 | +0.27(+0.75%) |
Sep 19, 2018 | 36.70 | 36.70 | 35.82 | 35.89 | 274,044 | -0.19(-0.53%) |
Sep 18, 2018 | 36.67 | 36.67 | 36.02 | 36.08 | 309,061 | -0.58(-1.58%) |
Sep 17, 2018 | 36.96 | 36.96 | 36.33 | 36.66 | 177,013 | -0.15(-0.41%) |
Sep 14, 2018 | 36.54 | 36.96 | 36.18 | 36.81 | 209,900 | +0.26(+0.71%) |
Sep 13, 2018 | 37.02 | 37.24 | 36.17 | 36.55 | 282,237 | -0.37(-1.00%) |
Sep 12, 2018 | 37.42 | 37.44 | 36.92 | 36.92 | 293,433 | -0.42(-1.12%) |
Sep 11, 2018 | 37.09 | 37.41 | 36.64 | 37.34 | 321,339 | +0.11(+0.30%) |
Sep 10, 2018 | 36.92 | 38.03 | 36.27 | 37.23 | 288,912 | +0.33(+0.89%) |
Sep 07, 2018 | 37.05 | 37.50 | 36.23 | 36.90 | 1,005,700 | -0.20(-0.54%) |
Sep 06, 2018 | 37.13 | 37.32 | 36.95 | 37.10 | 595,703 | -0.02(-0.05%) |
Sep 05, 2018 | 36.32 | 37.28 | 36.06 | 37.12 | 476,894 | +0.81(+2.23%) |
Sep 04, 2018 | 36.17 | 36.50 | 36.17 | 36.31 | 174,969 | -0.02(-0.06%) |
Aug 31, 2018 | 36.33 | 36.33 | 36.33 | 0 | +0.16(+0.44%) | |
Aug 30, 2018 | 36.05 | 36.35 | 35.83 | 36.17 | 264,677 | +0.14(+0.39%) |
Aug 29, 2018 | 36.14 | 36.24 | 35.85 | 36.03 | 191,239 | -0.10(-0.28%) |
Aug 28, 2018 | 36.41 | 36.65 | 36.08 | 36.13 | 256,935 | -0.26(-0.71%) |
Aug 27, 2018 | 36.36 | 36.52 | 35.91 | 36.39 | 332,267 | +0.17(+0.47%) |
Aug 24, 2018 | 36.22 | 36.27 | 35.57 | 36.22 | 203,000 | +0.06(+0.17%) |
Aug 23, 2018 | 36.25 | 36.43 | 36.00 | 36.16 | 256,551 | -0.08(-0.22%) |
Aug 22, 2018 | 36.44 | 36.54 | 36.03 | 36.24 | 228,458 | -0.08(-0.22%) |
Aug 21, 2018 | 36.53 | 36.56 | 36.22 | 36.32 | 333,409 | -0.22(-0.60%) |
Aug 20, 2018 | 36.27 | 36.74 | 35.43 | 36.54 | 273,533 | +0.43(+1.19%) |
Aug 17, 2018 | 36.21 | 36.43 | 35.70 | 36.11 | 376,600 | +0.02(+0.06%) |
Aug 16, 2018 | 36.09 | 36.26 | 35.28 | 36.09 | 405,325 | +0.15(+0.42%) |
Aug 15, 2018 | 36.23 | 36.30 | 35.57 | 35.94 | 648,451 | -0.33(-0.91%) |
Aug 14, 2018 | 37.05 | 37.05 | 36.25 | 36.27 | 389,382 | -0.62(-1.68%) |
Aug 13, 2018 | 36.50 | 37.03 | 36.35 | 36.89 | 627,811 | +0.31(+0.85%) |
Aug 10, 2018 | 36.39 | 37.08 | 36.23 | 36.58 | 1,162,300 | +0.01(+0.03%) |
Aug 09, 2018 | 37.00 | 37.25 | 36.42 | 36.57 | 4,545,848 | -1.33(-3.51%) |
Aug 08, 2018 | 39.00 | 39.00 | 37.80 | 37.90 | 600,332 | -1.17(-2.99%) |
Aug 07, 2018 | 39.80 | 40.52 | 38.58 | 39.07 | 378,843 | -1.32(-3.27%) |
Aug 06, 2018 | 40.42 | 40.81 | 39.97 | 40.39 | 195,841 | +0.11(+0.27%) |
Aug 03, 2018 | 39.80 | 40.34 | 39.28 | 40.28 | 297,200 | +0.48(+1.21%) |
Aug 02, 2018 | 40.18 | 40.99 | 37.98 | 39.80 | 484,602 | -0.47(-1.17%) |