Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 29.63 | 29.84 | 28.68 | 29.36 | 21,149 | -0.05(-0.18%) |
Oct 30, 2018 | 29.38 | 30.01 | 29.18 | 29.41 | 33,972 | +0.08(+0.27%) |
Oct 29, 2018 | 30.30 | 30.95 | 29.31 | 29.33 | 29,571 | -0.61(-2.05%) |
Oct 26, 2018 | 29.70 | 31.03 | 29.23 | 29.94 | 17,802 | -0.21(-0.71%) |
Oct 25, 2018 | 29.96 | 30.56 | 29.73 | 30.16 | 25,674 | +0.38(+1.28%) |
Oct 24, 2018 | 30.64 | 31.51 | 29.78 | 29.78 | 59,000 | -0.88(-2.87%) |
Oct 23, 2018 | 31.61 | 32.41 | 30.27 | 30.65 | 90,784 | -1.24(-3.90%) |
Oct 22, 2018 | 31.94 | 33.06 | 31.77 | 31.90 | 42,090 | -0.05(-0.17%) |
Oct 19, 2018 | 32.20 | 32.20 | 31.64 | 31.95 | 33,915 | -0.24(-0.74%) |
Oct 18, 2018 | 32.46 | 32.46 | 31.60 | 32.19 | 38,966 | -0.34(-1.04%) |
Oct 17, 2018 | 32.46 | 32.59 | 32.17 | 32.53 | 13,595 | -0.04(-0.11%) |
Oct 16, 2018 | 32.14 | 32.61 | 31.79 | 32.56 | 41,019 | +0.61(+1.92%) |
Oct 15, 2018 | 31.65 | 34.07 | 31.52 | 31.95 | 28,557 | +0.29(+0.93%) |
Oct 12, 2018 | 32.68 | 33.07 | 31.36 | 31.66 | 32,112 | -0.61(-1.90%) |
Oct 11, 2018 | 31.15 | 32.94 | 31.06 | 32.27 | 49,222 | +1.05(+3.35%) |
Oct 10, 2018 | 32.79 | 33.08 | 31.10 | 31.22 | 43,955 | -1.56(-4.76%) |
Oct 09, 2018 | 33.37 | 33.65 | 32.73 | 32.78 | 31,864 | -0.59(-1.76%) |
Oct 08, 2018 | 34.07 | 34.11 | 32.72 | 33.37 | 17,870 | -0.81(-2.36%) |
Oct 05, 2018 | 34.40 | 34.41 | 33.87 | 34.18 | 6,197 | -0.23(-0.67%) |
Oct 04, 2018 | 34.49 | 34.65 | 34.16 | 34.41 | 26,252 | -0.09(-0.26%) |
Oct 03, 2018 | 34.08 | 34.74 | 33.92 | 34.50 | 13,814 | +0.52(+1.54%) |
Oct 02, 2018 | 34.00 | 34.97 | 33.57 | 33.97 | 22,623 | -0.03(-0.08%) |
Oct 01, 2018 | 34.17 | 35.58 | 33.78 | 34.00 | 33,986 | -0.04(-0.10%) |
Sep 28, 2018 | 33.73 | 34.21 | 33.73 | 34.04 | 38,647 | +0.27(+0.79%) |
Sep 27, 2018 | 33.55 | 34.08 | 33.10 | 33.77 | 32,895 | +0.22(+0.66%) |
Sep 26, 2018 | 33.97 | 34.52 | 33.34 | 33.55 | 17,803 | -0.27(-0.79%) |
Sep 25, 2018 | 33.86 | 34.46 | 33.64 | 33.81 | 29,566 | +0.09(+0.26%) |
Sep 24, 2018 | 34.44 | 34.88 | 33.50 | 33.73 | 42,490 | -0.80(-2.31%) |
Sep 21, 2018 | 34.92 | 35.59 | 34.48 | 34.52 | 49,577 | -0.40(-1.14%) |
Sep 20, 2018 | 34.48 | 35.06 | 34.48 | 34.92 | 15,916 | +0.71(+2.08%) |
Sep 19, 2018 | 34.36 | 34.75 | 34.12 | 34.21 | 55,001 | +0.09(+0.26%) |
Sep 18, 2018 | 34.75 | 34.75 | 34.12 | 34.12 | 28,119 | -0.35(-1.03%) |
Sep 17, 2018 | 34.61 | 35.28 | 34.39 | 34.48 | 21,592 | -0.13(-0.38%) |
Sep 14, 2018 | 34.64 | 34.88 | 34.08 | 34.61 | 20,168 | +0.49(+1.43%) |
Sep 13, 2018 | 33.53 | 34.52 | 33.06 | 34.12 | 29,006 | +0.84(+2.53%) |
Sep 12, 2018 | 33.86 | 34.35 | 33.02 | 33.28 | 24,654 | -0.67(-1.96%) |
Sep 11, 2018 | 34.44 | 34.48 | 33.86 | 33.95 | 16,717 | -0.53(-1.54%) |
Sep 10, 2018 | 35.32 | 35.37 | 34.35 | 34.48 | 26,940 | -0.75(-2.14%) |
Sep 07, 2018 | 36.48 | 36.48 | 34.92 | 35.23 | 21,408 | -1.20(-3.29%) |
Sep 06, 2018 | 36.88 | 37.23 | 36.30 | 36.43 | 15,704 | -0.44(-1.20%) |
Sep 05, 2018 | 36.74 | 37.19 | 35.30 | 36.88 | 20,068 | +0.04(+0.12%) |
Sep 04, 2018 | 36.70 | 37.28 | 36.57 | 36.83 | 22,246 | +0.04(+0.12%) |
Aug 31, 2018 | 36.79 | 36.79 | 36.79 | 0 | +0.31(+0.85%) | |
Aug 30, 2018 | 37.16 | 37.50 | 36.08 | 36.48 | 28,999 | -0.44(-1.20%) |
Aug 29, 2018 | 36.92 | 37.36 | 35.94 | 36.92 | 22,523 | +0.00(+0.00%) |
Aug 28, 2018 | 37.59 | 37.99 | 36.92 | 36.92 | 19,976 | -0.44(-1.19%) |
Aug 27, 2018 | 37.41 | 38.30 | 37.28 | 37.36 | 23,817 | +0.18(+0.48%) |
Aug 24, 2018 | 36.92 | 37.50 | 36.74 | 37.19 | 19,718 | +0.49(+1.33%) |
Aug 23, 2018 | 37.10 | 37.76 | 36.52 | 36.70 | 27,802 | -0.58(-1.55%) |
Aug 22, 2018 | 37.45 | 37.61 | 36.92 | 37.28 | 29,130 | -0.18(-0.47%) |
Aug 21, 2018 | 36.34 | 37.94 | 35.64 | 37.45 | 27,569 | +1.29(+3.56%) |
Aug 20, 2018 | 35.46 | 36.17 | 35.28 | 36.17 | 48,977 | +0.98(+2.77%) |
Aug 17, 2018 | 35.28 | 35.86 | 35.19 | 35.19 | 45,971 | -0.27(-0.75%) |
Aug 16, 2018 | 35.32 | 35.77 | 34.97 | 35.46 | 34,496 | +0.31(+0.88%) |
Aug 15, 2018 | 35.94 | 35.94 | 34.59 | 35.15 | 30,438 | -0.89(-2.46%) |
Aug 14, 2018 | 34.97 | 36.19 | 34.48 | 36.03 | 22,722 | +1.29(+3.70%) |
Aug 13, 2018 | 35.68 | 35.68 | 34.35 | 34.75 | 20,985 | -0.71(-2.00%) |
Aug 10, 2018 | 35.63 | 35.90 | 34.70 | 35.46 | 26,478 | -0.16(-0.44%) |
Aug 09, 2018 | 36.27 | 36.92 | 35.08 | 35.61 | 77,781 | +3.10(+9.52%) |
Aug 08, 2018 | 32.34 | 32.87 | 32.28 | 32.51 | 16,540 | -0.04(-0.14%) |
Aug 07, 2018 | 32.29 | 32.78 | 31.86 | 32.56 | 25,919 | +0.27(+0.82%) |
Aug 06, 2018 | 32.43 | 32.87 | 32.16 | 32.29 | 13,768 | +0.00(+0.00%) |
Aug 03, 2018 | 32.03 | 32.51 | 31.41 | 32.29 | 21,927 | +0.31(+0.97%) |
Aug 02, 2018 | 31.94 | 32.29 | 31.81 | 31.98 | 9,156 | -0.58(-1.77%) |