Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 30.47 | 31.23 | 30.47 | 30.68 | 19,381 | +0.27(+0.90%) |
Oct 30, 2018 | 30.65 | 31.05 | 30.29 | 30.41 | 35,191 | -0.27(-0.89%) |
Oct 29, 2018 | 31.41 | 31.41 | 30.33 | 30.68 | 33,074 | -0.67(-2.14%) |
Oct 26, 2018 | 31.60 | 31.60 | 30.74 | 31.35 | 34,133 | -0.55(-1.72%) |
Oct 25, 2018 | 31.66 | 31.99 | 31.50 | 31.90 | 24,552 | +0.27(+0.87%) |
Oct 24, 2018 | 32.54 | 32.60 | 31.56 | 31.63 | 31,245 | -0.91(-2.81%) |
Oct 23, 2018 | 32.54 | 32.60 | 31.85 | 32.54 | 26,648 | -0.43(-1.29%) |
Oct 22, 2018 | 33.64 | 33.64 | 32.85 | 32.97 | 18,889 | -0.49(-1.46%) |
Oct 19, 2018 | 33.39 | 33.79 | 33.30 | 33.45 | 7,122 | +0.00(+0.00%) |
Oct 18, 2018 | 33.49 | 33.76 | 33.24 | 33.45 | 46,548 | -0.06(-0.18%) |
Oct 17, 2018 | 34.03 | 34.03 | 33.33 | 33.52 | 31,120 | -0.46(-1.35%) |
Oct 16, 2018 | 33.45 | 34.03 | 33.45 | 33.97 | 16,266 | +0.73(+2.20%) |
Oct 15, 2018 | 33.42 | 33.66 | 33.18 | 33.24 | 14,401 | -0.21(-0.64%) |
Oct 12, 2018 | 33.85 | 34.00 | 32.88 | 33.45 | 16,902 | -0.15(-0.45%) |
Oct 11, 2018 | 33.97 | 33.97 | 33.18 | 33.61 | 57,429 | -0.49(-1.43%) |
Oct 10, 2018 | 34.49 | 34.49 | 33.88 | 34.09 | 18,207 | -0.43(-1.24%) |
Oct 09, 2018 | 34.16 | 34.67 | 34.16 | 34.52 | 20,988 | +0.27(+0.80%) |
Oct 08, 2018 | 34.43 | 34.64 | 34.19 | 34.25 | 13,757 | -0.18(-0.53%) |
Oct 05, 2018 | 34.86 | 34.95 | 34.40 | 34.43 | 33,148 | -0.24(-0.70%) |
Oct 04, 2018 | 35.28 | 35.28 | 34.67 | 34.67 | 27,731 | -0.70(-1.98%) |
Oct 03, 2018 | 35.19 | 35.37 | 35.04 | 35.37 | 27,258 | +0.37(+1.04%) |
Oct 02, 2018 | 35.31 | 35.46 | 34.93 | 35.01 | 22,613 | -0.24(-0.69%) |
Oct 01, 2018 | 35.10 | 35.47 | 35.00 | 35.25 | 27,336 | +0.46(+1.31%) |
Sep 28, 2018 | 34.37 | 34.86 | 34.34 | 34.80 | 15,556 | +0.43(+1.24%) |
Sep 27, 2018 | 33.82 | 34.37 | 33.82 | 34.37 | 18,407 | +0.61(+1.80%) |
Sep 26, 2018 | 34.03 | 34.16 | 33.73 | 33.76 | 27,809 | -0.46(-1.34%) |
Sep 25, 2018 | 34.58 | 34.73 | 34.06 | 34.22 | 33,872 | -0.30(-0.88%) |
Sep 24, 2018 | 35.07 | 35.31 | 34.49 | 34.52 | 20,838 | -0.49(-1.39%) |
Sep 21, 2018 | 35.37 | 35.37 | 34.95 | 35.01 | 19,889 | -0.21(-0.61%) |
Sep 20, 2018 | 35.28 | 35.56 | 35.16 | 35.22 | 29,254 | -0.21(-0.60%) |
Sep 19, 2018 | 35.10 | 35.44 | 35.10 | 35.44 | 19,446 | +0.40(+1.13%) |
Sep 18, 2018 | 35.37 | 35.46 | 34.89 | 35.04 | 20,186 | -0.34(-0.95%) |
Sep 17, 2018 | 35.37 | 35.52 | 35.25 | 35.37 | 12,181 | +0.06(+0.17%) |
Sep 14, 2018 | 35.68 | 35.68 | 35.04 | 35.31 | 11,815 | -0.24(-0.69%) |
Sep 13, 2018 | 35.71 | 35.71 | 35.42 | 35.56 | 19,016 | +0.00(+0.00%) |
Sep 12, 2018 | 35.62 | 35.77 | 35.47 | 35.56 | 19,751 | +0.21(+0.60%) |
Sep 11, 2018 | 35.10 | 35.53 | 35.10 | 35.34 | 8,919 | +0.37(+1.05%) |
Sep 10, 2018 | 34.80 | 35.16 | 34.80 | 34.98 | 21,296 | +0.40(+1.15%) |
Sep 07, 2018 | 34.80 | 35.04 | 34.55 | 34.58 | 27,405 | -0.52(-1.48%) |
Sep 06, 2018 | 35.37 | 35.41 | 34.98 | 35.10 | 11,702 | -0.27(-0.78%) |
Sep 05, 2018 | 35.62 | 35.62 | 35.01 | 35.37 | 22,503 | -0.18(-0.51%) |
Sep 04, 2018 | 34.89 | 35.80 | 34.76 | 35.56 | 60,196 | +0.76(+2.19%) |
Aug 31, 2018 | 34.80 | 34.80 | 34.80 | 0 | -0.09(-0.26%) | |
Aug 30, 2018 | 35.16 | 35.27 | 34.67 | 34.89 | 27,901 | -0.49(-1.38%) |
Aug 29, 2018 | 35.65 | 35.72 | 35.31 | 35.37 | 28,924 | -0.18(-0.51%) |
Aug 28, 2018 | 35.71 | 35.80 | 35.50 | 35.56 | 48,747 | -0.18(-0.51%) |
Aug 27, 2018 | 35.83 | 35.83 | 35.39 | 35.74 | 28,619 | -0.09(-0.26%) |
Aug 24, 2018 | 35.98 | 36.08 | 35.65 | 35.83 | 22,285 | +0.00(+0.00%) |
Aug 23, 2018 | 35.40 | 35.92 | 35.40 | 35.83 | 44,196 | +0.12(+0.34%) |
Aug 22, 2018 | 35.35 | 35.83 | 35.06 | 35.71 | 38,278 | +0.27(+0.75%) |
Aug 21, 2018 | 36.15 | 36.15 | 35.38 | 35.44 | 46,983 | -0.39(-1.08%) |
Aug 20, 2018 | 35.62 | 35.83 | 35.32 | 35.83 | 30,162 | +0.39(+1.09%) |
Aug 17, 2018 | 35.15 | 35.44 | 34.94 | 35.44 | 25,085 | +0.56(+1.62%) |
Aug 16, 2018 | 34.79 | 34.97 | 34.70 | 34.88 | 17,009 | +0.18(+0.51%) |
Aug 15, 2018 | 35.56 | 35.56 | 34.58 | 34.70 | 29,819 | -0.77(-2.17%) |
Aug 14, 2018 | 35.68 | 35.68 | 35.38 | 35.47 | 15,355 | +0.03(+0.08%) |
Aug 13, 2018 | 36.24 | 36.24 | 35.27 | 35.44 | 21,958 | -0.53(-1.48%) |
Aug 10, 2018 | 35.98 | 36.30 | 35.89 | 35.98 | 18,611 | +0.09(+0.25%) |
Aug 09, 2018 | 35.95 | 36.09 | 35.74 | 35.89 | 15,106 | +0.18(+0.50%) |
Aug 08, 2018 | 35.44 | 35.74 | 35.18 | 35.71 | 22,315 | +0.15(+0.42%) |
Aug 07, 2018 | 36.04 | 36.18 | 35.42 | 35.56 | 57,810 | -0.36(-0.99%) |
Aug 06, 2018 | 35.38 | 35.92 | 35.35 | 35.92 | 27,905 | +0.47(+1.34%) |
Aug 03, 2018 | 35.35 | 35.53 | 35.23 | 35.44 | 22,219 | +0.30(+0.84%) |
Aug 02, 2018 | 34.20 | 35.32 | 34.20 | 35.15 | 50,605 | +0.89(+2.60%) |