Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 31.07 | 31.50 | 30.62 | 30.68 | 695,411 | -0.13(-0.42%) |
Oct 30, 2018 | 30.64 | 30.96 | 30.40 | 30.81 | 407,513 | +0.25(+0.83%) |
Oct 29, 2018 | 30.18 | 31.07 | 30.14 | 30.55 | 565,306 | +0.84(+2.82%) |
Oct 26, 2018 | 29.63 | 30.17 | 29.13 | 29.72 | 576,162 | -0.30(-1.00%) |
Oct 25, 2018 | 29.34 | 30.25 | 29.24 | 30.02 | 582,632 | +0.89(+3.05%) |
Oct 24, 2018 | 30.60 | 30.60 | 29.10 | 29.13 | 741,523 | -1.53(-4.99%) |
Oct 23, 2018 | 30.13 | 30.95 | 30.12 | 30.66 | 653,492 | +0.03(+0.11%) |
Oct 22, 2018 | 31.65 | 31.76 | 30.60 | 30.63 | 517,312 | -0.98(-3.09%) |
Oct 19, 2018 | 31.53 | 32.07 | 31.37 | 31.61 | 568,180 | -0.12(-0.38%) |
Oct 18, 2018 | 32.70 | 33.14 | 31.61 | 31.73 | 658,491 | -0.73(-2.26%) |
Oct 17, 2018 | 32.16 | 32.50 | 31.57 | 32.46 | 806,949 | +0.17(+0.53%) |
Oct 16, 2018 | 32.16 | 32.34 | 31.56 | 32.29 | 514,471 | +0.24(+0.74%) |
Oct 15, 2018 | 31.81 | 32.31 | 31.67 | 32.05 | 473,889 | +0.18(+0.56%) |
Oct 12, 2018 | 33.23 | 33.23 | 30.97 | 31.87 | 653,524 | -0.87(-2.66%) |
Oct 11, 2018 | 33.97 | 34.02 | 32.74 | 32.75 | 719,148 | -1.33(-3.90%) |
Oct 10, 2018 | 34.70 | 34.98 | 34.02 | 34.07 | 577,971 | -0.56(-1.62%) |
Oct 09, 2018 | 34.76 | 34.94 | 34.55 | 34.63 | 448,736 | -0.21(-0.61%) |
Oct 08, 2018 | 34.44 | 35.00 | 34.25 | 34.85 | 667,814 | +0.44(+1.28%) |
Oct 05, 2018 | 34.68 | 34.74 | 34.11 | 34.41 | 572,233 | -0.14(-0.40%) |
Oct 04, 2018 | 34.52 | 34.95 | 33.96 | 34.54 | 804,284 | +0.04(+0.12%) |
Oct 03, 2018 | 33.75 | 34.69 | 33.53 | 34.50 | 727,325 | +1.01(+3.01%) |
Oct 02, 2018 | 33.54 | 33.86 | 33.31 | 33.49 | 579,056 | -0.06(-0.17%) |
Oct 01, 2018 | 34.12 | 34.12 | 33.43 | 33.55 | 502,644 | -0.20(-0.58%) |
Sep 28, 2018 | 33.56 | 33.97 | 33.56 | 33.75 | 687,784 | +0.01(+0.02%) |
Sep 27, 2018 | 34.19 | 34.58 | 33.72 | 33.74 | 1,023,441 | -0.26(-0.77%) |
Sep 26, 2018 | 34.68 | 34.89 | 33.95 | 34.00 | 562,115 | -0.61(-1.76%) |
Sep 25, 2018 | 34.70 | 34.70 | 34.41 | 34.61 | 353,780 | +0.02(+0.07%) |
Sep 24, 2018 | 34.88 | 34.91 | 34.25 | 34.59 | 401,664 | -0.40(-1.14%) |
Sep 21, 2018 | 35.09 | 35.38 | 34.92 | 34.98 | 962,849 | -0.24(-0.69%) |
Sep 20, 2018 | 35.11 | 35.44 | 35.00 | 35.23 | 423,673 | +0.32(+0.91%) |
Sep 19, 2018 | 34.37 | 35.14 | 34.37 | 34.91 | 471,742 | +0.50(+1.47%) |
Sep 18, 2018 | 34.43 | 34.48 | 34.17 | 34.41 | 352,105 | +0.02(+0.05%) |
Sep 17, 2018 | 34.80 | 34.80 | 34.26 | 34.39 | 503,896 | -0.37(-1.08%) |
Sep 14, 2018 | 34.01 | 34.98 | 34.01 | 34.76 | 769,935 | +0.93(+2.74%) |
Sep 13, 2018 | 34.31 | 34.42 | 33.79 | 33.84 | 454,857 | -0.37(-1.09%) |
Sep 12, 2018 | 34.41 | 34.43 | 33.84 | 34.21 | 504,000 | -0.21(-0.62%) |
Sep 11, 2018 | 34.24 | 34.63 | 34.16 | 34.42 | 227,455 | +0.13(+0.38%) |
Sep 10, 2018 | 34.63 | 34.71 | 34.26 | 34.29 | 160,679 | -0.15(-0.43%) |
Sep 07, 2018 | 34.50 | 34.52 | 34.24 | 34.44 | 195,369 | +0.00(+0.00%) |
Sep 06, 2018 | 34.57 | 34.75 | 34.42 | 34.44 | 250,096 | -0.16(-0.47%) |
Sep 05, 2018 | 34.57 | 34.78 | 34.48 | 34.60 | 179,753 | +0.06(+0.17%) |
Sep 04, 2018 | 34.38 | 34.76 | 34.25 | 34.54 | 246,642 | +0.10(+0.28%) |
Aug 31, 2018 | 34.45 | 34.45 | 34.45 | 0 | +0.50(+1.49%) | |
Aug 30, 2018 | 34.01 | 34.41 | 33.80 | 33.94 | 501,192 | -0.11(-0.31%) |
Aug 29, 2018 | 34.20 | 34.22 | 33.70 | 34.05 | 290,325 | -0.09(-0.26%) |
Aug 28, 2018 | 34.49 | 34.49 | 33.93 | 34.14 | 265,795 | -0.20(-0.59%) |
Aug 27, 2018 | 34.45 | 34.73 | 34.27 | 34.34 | 256,050 | -0.09(-0.26%) |
Aug 24, 2018 | 34.68 | 34.74 | 34.41 | 34.43 | 293,568 | -0.20(-0.58%) |
Aug 23, 2018 | 34.78 | 34.78 | 34.42 | 34.63 | 297,895 | -0.14(-0.40%) |
Aug 22, 2018 | 34.78 | 34.97 | 34.70 | 34.77 | 299,440 | -0.11(-0.33%) |
Aug 21, 2018 | 34.41 | 35.12 | 34.36 | 34.88 | 499,705 | +0.55(+1.60%) |
Aug 20, 2018 | 34.40 | 34.60 | 34.14 | 34.33 | 286,230 | -0.06(-0.16%) |
Aug 17, 2018 | 34.13 | 34.42 | 33.89 | 34.39 | 401,264 | +0.24(+0.71%) |
Aug 16, 2018 | 33.72 | 34.34 | 33.72 | 34.14 | 186,069 | +0.51(+1.52%) |
Aug 15, 2018 | 33.94 | 34.19 | 33.55 | 33.63 | 336,239 | -0.46(-1.35%) |
Aug 14, 2018 | 33.66 | 34.30 | 33.66 | 34.10 | 317,721 | +0.56(+1.67%) |
Aug 13, 2018 | 33.95 | 34.01 | 33.51 | 33.54 | 360,733 | -0.42(-1.24%) |
Aug 10, 2018 | 34.00 | 34.24 | 33.64 | 33.96 | 353,344 | -0.28(-0.83%) |
Aug 09, 2018 | 34.40 | 34.53 | 34.14 | 34.24 | 225,531 | -0.15(-0.45%) |
Aug 08, 2018 | 33.98 | 34.51 | 33.83 | 34.40 | 327,280 | +0.39(+1.14%) |
Aug 07, 2018 | 34.13 | 34.41 | 33.85 | 34.01 | 245,880 | -0.04(-0.12%) |
Aug 06, 2018 | 33.91 | 34.06 | 33.69 | 34.05 | 318,384 | +0.14(+0.41%) |
Aug 03, 2018 | 34.38 | 34.53 | 33.89 | 33.91 | 463,510 | -0.43(-1.25%) |
Aug 02, 2018 | 33.88 | 34.44 | 33.72 | 34.34 | 395,376 | +0.37(+1.10%) |