Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 31.59 | 31.73 | 31.19 | 31.36 | 365,715 | -0.02(-0.06%) |
Oct 30, 2018 | 30.36 | 31.41 | 30.35 | 31.38 | 378,696 | +1.10(+3.65%) |
Oct 29, 2018 | 31.26 | 31.50 | 29.86 | 30.27 | 361,808 | -0.59(-1.91%) |
Oct 26, 2018 | 31.09 | 31.64 | 30.39 | 30.86 | 379,864 | -0.63(-1.99%) |
Oct 25, 2018 | 31.06 | 31.53 | 30.91 | 31.49 | 359,190 | +0.58(+1.88%) |
Oct 24, 2018 | 32.11 | 32.11 | 30.87 | 30.91 | 326,422 | -1.16(-3.62%) |
Oct 23, 2018 | 31.50 | 32.51 | 31.27 | 32.07 | 404,885 | +0.10(+0.30%) |
Oct 22, 2018 | 31.94 | 32.60 | 31.94 | 31.98 | 314,561 | +0.15(+0.48%) |
Oct 19, 2018 | 32.10 | 32.55 | 31.57 | 31.82 | 287,603 | -0.35(-1.09%) |
Oct 18, 2018 | 33.18 | 33.30 | 32.01 | 32.18 | 276,918 | -1.15(-3.46%) |
Oct 17, 2018 | 33.17 | 33.46 | 32.68 | 33.33 | 332,675 | +0.03(+0.09%) |
Oct 16, 2018 | 32.78 | 33.34 | 32.16 | 33.30 | 317,580 | +0.69(+2.13%) |
Oct 15, 2018 | 32.05 | 32.96 | 31.60 | 32.60 | 656,758 | +0.49(+1.54%) |
Oct 12, 2018 | 33.57 | 33.79 | 32.01 | 32.11 | 554,927 | -1.04(-3.13%) |
Oct 11, 2018 | 34.17 | 34.31 | 33.12 | 33.15 | 522,745 | -1.08(-3.17%) |
Oct 10, 2018 | 35.14 | 35.46 | 34.16 | 34.23 | 429,791 | -0.96(-2.73%) |
Oct 09, 2018 | 35.94 | 36.09 | 35.15 | 35.19 | 367,093 | -0.75(-2.09%) |
Oct 08, 2018 | 35.32 | 36.23 | 35.30 | 35.94 | 385,209 | +0.74(+2.11%) |
Oct 05, 2018 | 35.69 | 35.85 | 34.97 | 35.20 | 328,480 | -0.34(-0.96%) |
Oct 04, 2018 | 35.66 | 36.12 | 35.45 | 35.54 | 557,783 | -0.15(-0.43%) |
Oct 03, 2018 | 35.02 | 35.76 | 34.79 | 35.70 | 419,846 | +0.87(+2.49%) |
Oct 02, 2018 | 35.18 | 35.33 | 34.60 | 34.83 | 352,706 | -0.34(-0.97%) |
Oct 01, 2018 | 36.31 | 36.73 | 34.84 | 35.17 | 406,146 | -1.37(-3.75%) |
Sep 28, 2018 | 36.26 | 37.07 | 36.26 | 36.54 | 375,871 | +0.29(+0.79%) |
Sep 27, 2018 | 36.50 | 36.50 | 36.02 | 36.26 | 365,672 | -0.10(-0.26%) |
Sep 26, 2018 | 36.40 | 37.16 | 36.21 | 36.35 | 404,720 | -0.48(-1.29%) |
Sep 25, 2018 | 36.64 | 37.40 | 36.52 | 36.83 | 661,000 | +0.19(+0.52%) |
Sep 24, 2018 | 37.30 | 37.30 | 36.50 | 36.64 | 576,981 | -0.90(-2.41%) |
Sep 21, 2018 | 37.83 | 37.97 | 37.21 | 37.54 | 929,222 | -0.33(-0.88%) |
Sep 20, 2018 | 38.07 | 38.68 | 36.50 | 37.88 | 1,036,644 | +2.43(+6.85%) |
Sep 19, 2018 | 35.40 | 35.64 | 34.97 | 35.45 | 555,197 | +0.19(+0.54%) |
Sep 18, 2018 | 35.21 | 35.35 | 34.40 | 35.26 | 284,201 | +0.00(+0.00%) |
Sep 17, 2018 | 35.64 | 35.78 | 35.16 | 35.26 | 221,074 | -0.29(-0.80%) |
Sep 14, 2018 | 35.64 | 35.88 | 35.31 | 35.54 | 313,979 | -0.05(-0.13%) |
Sep 13, 2018 | 35.54 | 35.69 | 35.21 | 35.59 | 212,488 | +0.24(+0.67%) |
Sep 12, 2018 | 35.35 | 35.69 | 35.02 | 35.35 | 412,342 | +0.00(+0.00%) |
Sep 11, 2018 | 35.54 | 35.69 | 35.24 | 35.35 | 325,832 | -0.14(-0.40%) |
Sep 10, 2018 | 35.97 | 36.14 | 35.35 | 35.50 | 342,660 | -0.29(-0.80%) |
Sep 07, 2018 | 36.21 | 36.26 | 35.59 | 35.78 | 288,549 | -0.52(-1.44%) |
Sep 06, 2018 | 36.21 | 36.73 | 36.21 | 36.31 | 446,181 | +0.10(+0.26%) |
Sep 05, 2018 | 36.07 | 36.26 | 35.85 | 36.21 | 368,201 | +0.05(+0.13%) |
Sep 04, 2018 | 36.40 | 36.40 | 35.54 | 36.16 | 660,870 | -0.29(-0.78%) |
Aug 31, 2018 | 36.45 | 36.45 | 36.45 | 0 | -0.10(-0.26%) | |
Aug 30, 2018 | 36.69 | 36.78 | 36.07 | 36.54 | 183,126 | -0.15(-0.40%) |
Aug 29, 2018 | 36.59 | 36.90 | 36.59 | 36.69 | 283,294 | +0.09(+0.26%) |
Aug 28, 2018 | 36.59 | 36.83 | 36.50 | 36.59 | 256,908 | +0.00(+0.00%) |
Aug 27, 2018 | 36.36 | 36.74 | 36.36 | 36.59 | 236,488 | +0.24(+0.65%) |
Aug 24, 2018 | 35.93 | 36.48 | 35.88 | 36.36 | 151,773 | +0.62(+1.72%) |
Aug 23, 2018 | 36.17 | 36.40 | 35.74 | 35.74 | 204,330 | -0.38(-1.05%) |
Aug 22, 2018 | 36.50 | 36.64 | 35.79 | 36.12 | 217,769 | -0.33(-0.91%) |
Aug 21, 2018 | 35.69 | 36.69 | 35.69 | 36.45 | 316,853 | +0.76(+2.12%) |
Aug 20, 2018 | 35.27 | 35.74 | 35.08 | 35.69 | 496,709 | +0.38(+1.07%) |
Aug 17, 2018 | 35.27 | 35.48 | 35.10 | 35.32 | 313,052 | -0.05(-0.13%) |
Aug 16, 2018 | 35.27 | 35.60 | 35.17 | 35.36 | 229,849 | +0.24(+0.67%) |
Aug 15, 2018 | 35.79 | 35.79 | 35.03 | 35.13 | 210,156 | -0.71(-1.98%) |
Aug 14, 2018 | 35.79 | 36.22 | 35.69 | 35.84 | 199,970 | +0.19(+0.53%) |
Aug 13, 2018 | 35.93 | 36.26 | 35.56 | 35.65 | 167,110 | -0.28(-0.79%) |
Aug 10, 2018 | 35.79 | 36.36 | 35.69 | 35.93 | 163,074 | +0.09(+0.26%) |
Aug 09, 2018 | 36.17 | 36.36 | 35.74 | 35.84 | 289,873 | -0.19(-0.53%) |
Aug 08, 2018 | 36.03 | 36.36 | 35.88 | 36.03 | 264,051 | +0.00(+0.00%) |
Aug 07, 2018 | 35.55 | 36.45 | 35.55 | 36.03 | 395,143 | +0.66(+1.87%) |
Aug 06, 2018 | 35.55 | 36.00 | 35.13 | 35.36 | 309,159 | -0.14(-0.40%) |
Aug 03, 2018 | 35.79 | 36.31 | 35.37 | 35.51 | 211,342 | -0.24(-0.66%) |
Aug 02, 2018 | 35.93 | 36.03 | 35.41 | 35.74 | 576,145 | -0.19(-0.53%) |