Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 31.62 | 31.90 | 30.88 | 30.94 | 93,820 | -0.45(-1.42%) |
Oct 30, 2018 | 30.30 | 31.44 | 30.30 | 31.39 | 132,529 | +1.08(+3.57%) |
Oct 29, 2018 | 30.00 | 30.62 | 29.85 | 30.30 | 79,581 | +0.56(+1.88%) |
Oct 26, 2018 | 29.27 | 29.90 | 28.89 | 29.75 | 69,154 | +0.19(+0.64%) |
Oct 25, 2018 | 28.78 | 29.83 | 28.78 | 29.56 | 80,301 | +0.89(+3.12%) |
Oct 24, 2018 | 29.72 | 29.94 | 28.65 | 28.66 | 56,951 | -1.13(-3.81%) |
Oct 23, 2018 | 29.22 | 29.95 | 29.08 | 29.80 | 55,547 | +0.33(+1.11%) |
Oct 22, 2018 | 30.11 | 30.19 | 29.28 | 29.47 | 37,749 | -0.63(-2.08%) |
Oct 19, 2018 | 30.51 | 30.63 | 30.04 | 30.10 | 61,703 | -0.45(-1.46%) |
Oct 18, 2018 | 30.90 | 31.07 | 30.49 | 30.54 | 54,384 | -0.45(-1.44%) |
Oct 17, 2018 | 31.08 | 31.16 | 30.54 | 30.99 | 53,216 | -0.09(-0.30%) |
Oct 16, 2018 | 30.69 | 31.10 | 30.24 | 31.09 | 70,586 | +0.50(+1.63%) |
Oct 15, 2018 | 30.15 | 30.79 | 30.12 | 30.59 | 55,485 | +0.41(+1.37%) |
Oct 12, 2018 | 31.33 | 31.33 | 29.63 | 30.17 | 122,126 | -0.85(-2.74%) |
Oct 11, 2018 | 31.87 | 32.00 | 30.99 | 31.03 | 88,241 | -0.94(-2.93%) |
Oct 10, 2018 | 32.20 | 32.80 | 31.96 | 31.96 | 78,406 | -0.35(-1.09%) |
Oct 09, 2018 | 32.35 | 32.90 | 32.25 | 32.31 | 63,482 | -0.14(-0.42%) |
Oct 08, 2018 | 32.24 | 32.82 | 32.03 | 32.45 | 55,221 | +0.22(+0.69%) |
Oct 05, 2018 | 32.65 | 32.78 | 32.12 | 32.23 | 55,067 | -0.40(-1.21%) |
Oct 04, 2018 | 32.63 | 32.91 | 32.41 | 32.62 | 73,252 | -0.02(-0.05%) |
Oct 03, 2018 | 32.33 | 32.69 | 31.91 | 32.64 | 109,301 | +0.41(+1.28%) |
Oct 02, 2018 | 32.19 | 32.52 | 32.13 | 32.23 | 125,441 | +0.04(+0.13%) |
Oct 01, 2018 | 33.25 | 33.25 | 32.15 | 32.18 | 104,907 | -0.99(-2.98%) |
Sep 28, 2018 | 32.83 | 33.21 | 32.83 | 33.17 | 122,242 | +0.34(+1.05%) |
Sep 27, 2018 | 33.07 | 33.16 | 32.78 | 32.83 | 168,535 | -0.15(-0.47%) |
Sep 26, 2018 | 32.94 | 33.27 | 32.85 | 32.98 | 256,104 | +0.15(+0.44%) |
Sep 25, 2018 | 33.10 | 33.41 | 32.81 | 32.84 | 72,472 | -0.22(-0.68%) |
Sep 24, 2018 | 33.62 | 33.70 | 32.85 | 33.06 | 97,626 | -0.70(-2.06%) |
Sep 21, 2018 | 33.70 | 33.82 | 33.42 | 33.76 | 312,009 | +0.04(+0.13%) |
Sep 20, 2018 | 33.36 | 33.82 | 33.32 | 33.71 | 35,311 | +0.42(+1.26%) |
Sep 19, 2018 | 33.28 | 33.58 | 33.03 | 33.29 | 52,442 | -0.03(-0.08%) |
Sep 18, 2018 | 33.20 | 33.40 | 33.10 | 33.32 | 85,917 | +0.00(+0.00%) |
Sep 17, 2018 | 33.10 | 33.34 | 33.10 | 33.32 | 82,952 | -0.04(-0.13%) |
Sep 14, 2018 | 32.97 | 33.46 | 32.70 | 33.36 | 52,738 | +0.30(+0.91%) |
Sep 13, 2018 | 33.30 | 33.33 | 32.98 | 33.06 | 91,946 | -0.13(-0.39%) |
Sep 12, 2018 | 33.40 | 33.50 | 33.14 | 33.19 | 116,414 | -0.29(-0.87%) |
Sep 11, 2018 | 33.54 | 33.67 | 33.40 | 33.48 | 38,658 | -0.09(-0.28%) |
Sep 10, 2018 | 33.76 | 33.81 | 33.38 | 33.57 | 44,283 | -0.05(-0.15%) |
Sep 07, 2018 | 33.51 | 33.67 | 33.05 | 33.63 | 51,100 | +0.11(+0.33%) |
Sep 06, 2018 | 33.63 | 33.86 | 33.41 | 33.51 | 64,445 | -0.10(-0.31%) |
Sep 05, 2018 | 33.34 | 33.64 | 31.45 | 33.62 | 66,300 | +0.27(+0.79%) |
Sep 04, 2018 | 33.22 | 33.54 | 32.92 | 33.35 | 74,295 | +0.10(+0.31%) |
Aug 31, 2018 | 33.25 | 33.25 | 33.25 | 0 | +0.09(+0.28%) | |
Aug 30, 2018 | 33.00 | 33.38 | 32.90 | 33.16 | 43,152 | +0.08(+0.23%) |
Aug 29, 2018 | 33.10 | 33.24 | 32.98 | 33.08 | 75,449 | -0.01(-0.03%) |
Aug 28, 2018 | 33.28 | 33.28 | 33.08 | 33.09 | 102,009 | -0.05(-0.15%) |
Aug 27, 2018 | 33.46 | 33.57 | 33.14 | 33.14 | 60,386 | -0.28(-0.84%) |
Aug 24, 2018 | 33.42 | 33.63 | 33.34 | 33.42 | 55,777 | -0.01(-0.03%) |
Aug 23, 2018 | 33.74 | 33.88 | 33.43 | 33.43 | 52,062 | -0.39(-1.16%) |
Aug 22, 2018 | 33.88 | 34.06 | 33.75 | 33.82 | 37,287 | -0.07(-0.20%) |
Aug 21, 2018 | 33.58 | 34.10 | 33.35 | 33.89 | 58,606 | +0.38(+1.12%) |
Aug 20, 2018 | 33.57 | 33.63 | 33.20 | 33.51 | 46,864 | -0.05(-0.15%) |
Aug 17, 2018 | 33.64 | 33.81 | 33.14 | 33.57 | 227,903 | -0.11(-0.33%) |
Aug 16, 2018 | 33.39 | 33.94 | 33.39 | 33.68 | 91,397 | +0.42(+1.26%) |
Aug 15, 2018 | 33.49 | 33.80 | 33.22 | 33.26 | 64,444 | -0.33(-0.97%) |
Aug 14, 2018 | 33.51 | 33.95 | 32.57 | 33.58 | 87,991 | +0.09(+0.26%) |
Aug 13, 2018 | 33.66 | 33.96 | 33.41 | 33.50 | 63,599 | -0.13(-0.38%) |
Aug 10, 2018 | 33.34 | 33.83 | 33.34 | 33.63 | 39,523 | +0.14(+0.41%) |
Aug 09, 2018 | 33.66 | 33.80 | 33.42 | 33.49 | 49,892 | -0.17(-0.51%) |
Aug 08, 2018 | 33.38 | 33.74 | 33.14 | 33.66 | 111,801 | +0.31(+0.92%) |
Aug 07, 2018 | 33.33 | 33.60 | 33.33 | 33.35 | 48,674 | +0.08(+0.23%) |
Aug 06, 2018 | 33.31 | 33.46 | 33.14 | 33.28 | 52,098 | +0.03(+0.08%) |
Aug 03, 2018 | 33.75 | 33.82 | 33.17 | 33.25 | 62,676 | -0.50(-1.47%) |
Aug 02, 2018 | 33.17 | 33.78 | 33.17 | 33.75 | 57,961 | +0.36(+1.08%) |