Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 34.35 | 34.42 | 34.04 | 34.07 | 287,922 | +0.03(+0.08%) |
Oct 30, 2018 | 33.32 | 34.05 | 33.32 | 34.04 | 355,199 | +0.71(+2.13%) |
Oct 29, 2018 | 33.91 | 34.13 | 32.98 | 33.33 | 678,980 | -0.11(-0.33%) |
Oct 26, 2018 | 33.44 | 33.87 | 32.95 | 33.44 | 428,385 | -0.39(-1.14%) |
Oct 25, 2018 | 33.42 | 34.00 | 33.37 | 33.83 | 609,759 | +0.58(+1.75%) |
Oct 24, 2018 | 34.26 | 34.36 | 33.20 | 33.25 | 214,084 | -1.01(-2.96%) |
Oct 23, 2018 | 34.13 | 34.51 | 33.72 | 34.26 | 1,327,348 | -0.33(-0.96%) |
Oct 22, 2018 | 34.75 | 34.87 | 34.54 | 34.60 | 268,223 | -0.10(-0.29%) |
Oct 19, 2018 | 35.02 | 35.20 | 34.57 | 34.70 | 230,243 | -0.23(-0.66%) |
Oct 18, 2018 | 35.43 | 35.48 | 34.82 | 34.93 | 222,432 | -0.64(-1.79%) |
Oct 17, 2018 | 35.66 | 35.66 | 35.22 | 35.56 | 765,574 | -0.14(-0.39%) |
Oct 16, 2018 | 35.09 | 35.74 | 34.87 | 35.70 | 274,430 | +0.80(+2.30%) |
Oct 15, 2018 | 34.70 | 35.15 | 34.62 | 34.90 | 434,585 | +0.15(+0.42%) |
Oct 12, 2018 | 35.17 | 35.17 | 34.42 | 34.75 | 405,718 | +0.05(+0.13%) |
Oct 11, 2018 | 35.26 | 35.46 | 34.71 | 34.71 | 677,401 | -0.69(-1.95%) |
Oct 10, 2018 | 36.30 | 36.30 | 35.38 | 35.40 | 631,237 | -0.95(-2.61%) |
Oct 09, 2018 | 36.46 | 36.62 | 36.33 | 36.35 | 145,794 | -0.18(-0.50%) |
Oct 08, 2018 | 36.41 | 36.58 | 36.26 | 36.53 | 375,009 | +0.08(+0.23%) |
Oct 05, 2018 | 36.74 | 36.77 | 36.23 | 36.45 | 303,014 | -0.29(-0.78%) |
Oct 04, 2018 | 37.06 | 37.08 | 36.64 | 36.74 | 284,434 | -0.41(-1.12%) |
Oct 03, 2018 | 37.06 | 37.32 | 36.96 | 37.15 | 292,532 | +0.22(+0.60%) |
Oct 02, 2018 | 37.18 | 37.31 | 36.90 | 36.93 | 361,466 | -0.29(-0.79%) |
Oct 01, 2018 | 37.70 | 37.72 | 37.13 | 37.22 | 290,652 | -0.32(-0.86%) |
Sep 28, 2018 | 37.35 | 37.66 | 37.35 | 37.55 | 219,615 | +0.10(+0.27%) |
Sep 27, 2018 | 37.50 | 37.64 | 37.41 | 37.45 | 227,790 | +0.00(+0.00%) |
Sep 26, 2018 | 37.75 | 37.81 | 37.42 | 37.45 | 267,485 | -0.30(-0.78%) |
Sep 25, 2018 | 37.80 | 37.81 | 37.71 | 37.74 | 253,877 | +0.02(+0.05%) |
Sep 24, 2018 | 37.92 | 37.99 | 37.57 | 37.72 | 208,898 | -0.21(-0.56%) |
Sep 21, 2018 | 38.08 | 38.21 | 37.93 | 37.93 | 262,646 | -0.08(-0.22%) |
Sep 20, 2018 | 37.85 | 38.02 | 37.78 | 38.02 | 157,434 | +0.34(+0.90%) |
Sep 19, 2018 | 37.83 | 38.00 | 37.65 | 37.68 | 151,050 | -0.15(-0.39%) |
Sep 18, 2018 | 37.74 | 37.93 | 37.67 | 37.82 | 294,018 | +0.13(+0.34%) |
Sep 17, 2018 | 37.98 | 37.99 | 37.70 | 37.70 | 161,685 | -0.27(-0.70%) |
Sep 14, 2018 | 37.84 | 38.03 | 37.78 | 37.96 | 148,031 | +0.12(+0.32%) |
Sep 13, 2018 | 37.92 | 37.93 | 37.76 | 37.84 | 185,690 | +0.05(+0.12%) |
Sep 12, 2018 | 37.79 | 37.87 | 37.55 | 37.80 | 202,250 | +0.01(+0.02%) |
Sep 11, 2018 | 37.70 | 37.89 | 37.59 | 37.79 | 254,973 | -0.01(-0.02%) |
Sep 10, 2018 | 37.86 | 37.91 | 37.72 | 37.80 | 176,727 | +0.12(+0.32%) |
Sep 07, 2018 | 37.71 | 37.84 | 37.58 | 37.68 | 159,786 | -0.14(-0.36%) |
Sep 06, 2018 | 38.08 | 38.18 | 37.81 | 37.81 | 170,945 | -0.22(-0.58%) |
Sep 05, 2018 | 38.09 | 38.09 | 37.80 | 38.04 | 184,210 | -0.07(-0.19%) |
Sep 04, 2018 | 38.26 | 38.27 | 37.93 | 38.11 | 205,807 | -0.18(-0.48%) |
Aug 31, 2018 | 38.29 | 38.29 | 38.29 | 0 | +0.13(+0.34%) | |
Aug 30, 2018 | 38.27 | 38.37 | 38.12 | 38.16 | 178,185 | -0.17(-0.43%) |
Aug 29, 2018 | 38.26 | 38.40 | 38.09 | 38.33 | 186,529 | +0.11(+0.29%) |
Aug 28, 2018 | 38.29 | 38.34 | 38.10 | 38.22 | 208,520 | -0.02(-0.05%) |
Aug 27, 2018 | 38.27 | 38.43 | 38.19 | 38.24 | 198,342 | +0.06(+0.17%) |
Aug 24, 2018 | 38.10 | 38.20 | 38.06 | 38.17 | 152,058 | +0.15(+0.39%) |
Aug 23, 2018 | 38.13 | 38.18 | 37.97 | 38.03 | 188,820 | -0.12(-0.31%) |
Aug 22, 2018 | 38.10 | 38.21 | 38.07 | 38.15 | 211,123 | +0.04(+0.10%) |
Aug 21, 2018 | 37.82 | 38.21 | 37.82 | 38.11 | 199,447 | +0.36(+0.95%) |
Aug 20, 2018 | 37.62 | 37.82 | 37.57 | 37.75 | 354,751 | +0.20(+0.54%) |
Aug 17, 2018 | 37.29 | 37.59 | 37.25 | 37.55 | 266,347 | +0.17(+0.47%) |
Aug 16, 2018 | 37.23 | 37.50 | 37.23 | 37.37 | 194,849 | +0.31(+0.84%) |
Aug 15, 2018 | 37.44 | 37.44 | 36.86 | 37.06 | 184,600 | -0.49(-1.30%) |
Aug 14, 2018 | 37.24 | 37.59 | 37.22 | 37.55 | 197,902 | +0.40(+1.09%) |
Aug 13, 2018 | 37.36 | 37.42 | 37.02 | 37.14 | 176,901 | -0.21(-0.57%) |
Aug 10, 2018 | 37.34 | 37.57 | 37.26 | 37.36 | 236,196 | -0.17(-0.46%) |
Aug 09, 2018 | 37.56 | 37.71 | 37.52 | 37.53 | 281,514 | -0.01(-0.02%) |
Aug 08, 2018 | 37.53 | 37.59 | 37.36 | 37.54 | 228,767 | -0.03(-0.07%) |
Aug 07, 2018 | 37.63 | 37.73 | 37.57 | 37.57 | 249,916 | +0.05(+0.12%) |
Aug 06, 2018 | 37.34 | 37.53 | 37.30 | 37.52 | 256,073 | +0.22(+0.59%) |
Aug 03, 2018 | 37.33 | 37.46 | 37.16 | 37.30 | 161,745 | +0.02(+0.05%) |
Aug 02, 2018 | 36.93 | 37.34 | 36.90 | 37.28 | 200,639 | +0.15(+0.40%) |