Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 33.24 | 33.53 | 33.24 | 33.31 | 78,708 | +0.40(+1.21%) |
Oct 30, 2018 | 32.40 | 32.91 | 32.39 | 32.91 | 99,940 | +0.51(+1.58%) |
Oct 29, 2018 | 33.01 | 33.16 | 31.95 | 32.40 | 148,139 | -0.13(-0.41%) |
Oct 26, 2018 | 32.50 | 32.91 | 32.08 | 32.53 | 179,553 | -0.42(-1.26%) |
Oct 25, 2018 | 32.63 | 33.16 | 32.60 | 32.95 | 321,928 | +0.46(+1.43%) |
Oct 24, 2018 | 33.70 | 33.82 | 32.48 | 32.48 | 333,843 | -1.35(-4.00%) |
Oct 23, 2018 | 33.48 | 34.01 | 33.19 | 33.84 | 153,288 | -0.41(-1.19%) |
Oct 22, 2018 | 34.41 | 34.43 | 34.03 | 34.25 | 73,786 | -0.04(-0.11%) |
Oct 19, 2018 | 34.56 | 34.79 | 34.22 | 34.28 | 80,693 | -0.19(-0.55%) |
Oct 18, 2018 | 35.03 | 35.03 | 34.32 | 34.47 | 122,873 | -0.63(-1.81%) |
Oct 17, 2018 | 35.20 | 35.36 | 34.87 | 35.11 | 54,240 | -0.04(-0.11%) |
Oct 16, 2018 | 34.56 | 35.21 | 34.56 | 35.14 | 310,039 | +0.94(+2.74%) |
Oct 15, 2018 | 34.31 | 34.43 | 34.14 | 34.21 | 201,048 | -0.15(-0.44%) |
Oct 12, 2018 | 34.43 | 34.43 | 33.91 | 34.36 | 122,730 | +0.51(+1.51%) |
Oct 11, 2018 | 34.08 | 34.55 | 33.65 | 33.85 | 330,837 | -0.57(-1.65%) |
Oct 10, 2018 | 35.28 | 35.28 | 34.29 | 34.42 | 1,097,802 | -0.94(-2.65%) |
Oct 09, 2018 | 35.35 | 35.50 | 35.20 | 35.35 | 101,923 | -0.10(-0.29%) |
Oct 08, 2018 | 35.52 | 35.65 | 35.17 | 35.46 | 170,238 | -0.33(-0.93%) |
Oct 05, 2018 | 36.04 | 36.15 | 35.52 | 35.79 | 132,341 | -0.29(-0.81%) |
Oct 04, 2018 | 36.52 | 36.52 | 35.89 | 36.08 | 126,326 | -0.60(-1.63%) |
Oct 03, 2018 | 36.75 | 36.87 | 36.60 | 36.68 | 112,298 | +0.07(+0.18%) |
Oct 02, 2018 | 36.74 | 36.75 | 36.56 | 36.61 | 125,212 | -0.20(-0.54%) |
Oct 01, 2018 | 36.91 | 37.02 | 36.74 | 36.81 | 77,260 | +0.15(+0.41%) |
Sep 28, 2018 | 36.68 | 36.83 | 36.64 | 36.66 | 107,415 | -0.12(-0.33%) |
Sep 27, 2018 | 36.75 | 36.95 | 36.75 | 36.78 | 118,472 | +0.05(+0.13%) |
Sep 26, 2018 | 36.74 | 37.03 | 36.74 | 36.74 | 73,202 | -0.05(-0.13%) |
Sep 25, 2018 | 36.89 | 36.92 | 36.78 | 36.78 | 125,678 | +0.02(+0.05%) |
Sep 24, 2018 | 36.70 | 36.80 | 36.68 | 36.76 | 98,027 | -0.02(-0.05%) |
Sep 21, 2018 | 36.92 | 36.92 | 36.74 | 36.78 | 136,883 | -0.08(-0.21%) |
Sep 20, 2018 | 36.72 | 36.91 | 36.72 | 36.86 | 85,978 | +0.35(+0.96%) |
Sep 19, 2018 | 36.57 | 36.57 | 36.46 | 36.51 | 73,795 | -0.03(-0.08%) |
Sep 18, 2018 | 36.30 | 36.58 | 36.30 | 36.54 | 116,764 | +0.32(+0.89%) |
Sep 17, 2018 | 36.55 | 36.56 | 36.21 | 36.21 | 127,021 | -0.26(-0.70%) |
Sep 14, 2018 | 36.52 | 36.59 | 36.39 | 36.47 | 163,288 | +0.05(+0.15%) |
Sep 13, 2018 | 36.42 | 36.56 | 36.35 | 36.42 | 182,507 | +0.28(+0.77%) |
Sep 12, 2018 | 36.13 | 36.14 | 35.90 | 36.14 | 1,111,833 | -0.01(-0.03%) |
Sep 11, 2018 | 36.00 | 36.21 | 35.91 | 36.15 | 189,432 | +0.01(+0.03%) |
Sep 10, 2018 | 36.11 | 36.16 | 36.04 | 36.14 | 120,296 | +0.22(+0.61%) |
Sep 07, 2018 | 35.85 | 36.12 | 35.80 | 35.92 | 101,711 | -0.18(-0.50%) |
Sep 06, 2018 | 36.27 | 36.27 | 35.93 | 36.10 | 776,220 | -0.16(-0.44%) |
Sep 05, 2018 | 36.49 | 36.49 | 36.12 | 36.26 | 274,783 | -0.30(-0.83%) |
Sep 04, 2018 | 36.58 | 36.58 | 36.36 | 36.57 | 185,440 | -0.14(-0.39%) |
Aug 31, 2018 | 36.71 | 36.71 | 36.71 | 0 | -0.04(-0.10%) | |
Aug 30, 2018 | 36.90 | 36.97 | 36.66 | 36.74 | 127,561 | -0.30(-0.80%) |
Aug 29, 2018 | 36.83 | 37.07 | 36.80 | 37.04 | 102,900 | +0.28(+0.76%) |
Aug 28, 2018 | 36.85 | 36.85 | 36.69 | 36.76 | 153,575 | +0.02(+0.06%) |
Aug 27, 2018 | 36.53 | 36.80 | 36.51 | 36.74 | 101,138 | +0.38(+1.04%) |
Aug 24, 2018 | 36.14 | 36.38 | 36.14 | 36.36 | 88,509 | +0.30(+0.84%) |
Aug 23, 2018 | 36.11 | 36.24 | 36.01 | 36.05 | 73,859 | -0.10(-0.28%) |
Aug 22, 2018 | 36.01 | 36.19 | 35.89 | 36.15 | 72,826 | +0.11(+0.31%) |
Aug 21, 2018 | 35.81 | 36.11 | 35.81 | 36.04 | 199,643 | +0.33(+0.93%) |
Aug 20, 2018 | 35.57 | 35.74 | 35.53 | 35.71 | 183,817 | +0.15(+0.43%) |
Aug 17, 2018 | 35.32 | 35.62 | 35.32 | 35.56 | 160,225 | +0.09(+0.27%) |
Aug 16, 2018 | 35.47 | 35.65 | 35.33 | 35.47 | 192,027 | +0.19(+0.54%) |
Aug 15, 2018 | 35.42 | 35.42 | 35.11 | 35.28 | 102,749 | -0.43(-1.19%) |
Aug 14, 2018 | 35.69 | 35.77 | 35.58 | 35.70 | 106,048 | +0.12(+0.35%) |
Aug 13, 2018 | 35.76 | 35.84 | 35.50 | 35.58 | 181,957 | -0.13(-0.37%) |
Aug 10, 2018 | 35.94 | 35.94 | 35.64 | 35.71 | 125,053 | -0.43(-1.18%) |
Aug 09, 2018 | 36.23 | 36.32 | 36.14 | 36.14 | 86,407 | -0.12(-0.34%) |
Aug 08, 2018 | 36.38 | 36.38 | 36.20 | 36.26 | 99,604 | +0.01(+0.03%) |
Aug 07, 2018 | 36.17 | 36.26 | 36.17 | 36.25 | 549,285 | +0.17(+0.47%) |
Aug 06, 2018 | 35.85 | 36.10 | 35.84 | 36.08 | 76,105 | +0.15(+0.42%) |
Aug 03, 2018 | 35.97 | 35.97 | 35.80 | 35.93 | 131,496 | -0.01(-0.03%) |
Aug 02, 2018 | 35.51 | 35.95 | 35.51 | 35.94 | 95,917 | +0.21(+0.58%) |