Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 33.01 | 33.17 | 33.01 | 33.03 | 67,100 | +0.24(+0.73%) |
Oct 30, 2018 | 32.49 | 32.79 | 32.48 | 32.79 | 144,130 | +0.40(+1.25%) |
Oct 29, 2018 | 32.86 | 32.99 | 32.25 | 32.39 | 476,413 | -0.09(-0.28%) |
Oct 26, 2018 | 32.24 | 32.65 | 32.07 | 32.48 | 377,009 | -0.20(-0.61%) |
Oct 25, 2018 | 32.56 | 32.89 | 32.49 | 32.68 | 439,011 | +0.36(+1.12%) |
Oct 24, 2018 | 33.04 | 33.10 | 32.31 | 32.31 | 112,610 | -0.93(-2.81%) |
Oct 23, 2018 | 33.01 | 33.34 | 32.88 | 33.25 | 2,249,148 | -0.29(-0.86%) |
Oct 22, 2018 | 33.72 | 33.73 | 33.45 | 33.54 | 959,714 | -0.22(-0.66%) |
Oct 19, 2018 | 33.71 | 33.91 | 33.67 | 33.76 | 178,883 | +0.22(+0.67%) |
Oct 18, 2018 | 33.90 | 33.98 | 33.44 | 33.54 | 186,213 | -0.51(-1.50%) |
Oct 17, 2018 | 34.17 | 34.20 | 34.00 | 34.05 | 76,060 | -0.31(-0.91%) |
Oct 16, 2018 | 34.16 | 34.36 | 34.16 | 34.36 | 54,287 | +0.55(+1.61%) |
Oct 15, 2018 | 33.74 | 33.96 | 33.73 | 33.82 | 692,249 | +0.02(+0.05%) |
Oct 12, 2018 | 34.01 | 34.01 | 33.48 | 33.80 | 2,039,605 | +0.02(+0.07%) |
Oct 11, 2018 | 34.13 | 34.22 | 33.62 | 33.78 | 1,885,606 | -0.50(-1.46%) |
Oct 10, 2018 | 34.88 | 34.88 | 34.25 | 34.28 | 65,786 | -0.70(-1.99%) |
Oct 09, 2018 | 34.66 | 34.97 | 34.65 | 34.97 | 172,492 | +0.02(+0.07%) |
Oct 08, 2018 | 34.76 | 34.98 | 34.72 | 34.95 | 188,923 | -0.15(-0.42%) |
Oct 05, 2018 | 35.29 | 35.29 | 35.00 | 35.10 | 71,650 | -0.28(-0.79%) |
Oct 04, 2018 | 35.53 | 35.53 | 35.16 | 35.38 | 344,142 | -0.23(-0.65%) |
Oct 03, 2018 | 35.73 | 35.78 | 35.57 | 35.61 | 42,108 | -0.08(-0.21%) |
Oct 02, 2018 | 35.55 | 35.73 | 35.53 | 35.69 | 892,496 | -0.12(-0.34%) |
Oct 01, 2018 | 35.91 | 36.02 | 35.78 | 35.81 | 55,657 | +0.05(+0.14%) |
Sep 28, 2018 | 35.77 | 35.92 | 35.64 | 35.76 | 44,660 | -0.38(-1.05%) |
Sep 27, 2018 | 36.12 | 36.31 | 36.06 | 36.14 | 56,665 | -0.12(-0.32%) |
Sep 26, 2018 | 36.15 | 36.43 | 36.15 | 36.26 | 142,632 | +0.07(+0.21%) |
Sep 25, 2018 | 36.28 | 36.37 | 36.18 | 36.18 | 78,955 | +0.19(+0.52%) |
Sep 24, 2018 | 36.23 | 36.25 | 35.99 | 36.00 | 79,189 | -0.21(-0.58%) |
Sep 21, 2018 | 36.13 | 36.24 | 36.13 | 36.20 | 389,550 | +0.07(+0.21%) |
Sep 20, 2018 | 36.13 | 36.21 | 36.02 | 36.13 | 142,409 | +0.44(+1.25%) |
Sep 19, 2018 | 35.64 | 35.77 | 35.62 | 35.69 | 44,017 | +0.13(+0.37%) |
Sep 18, 2018 | 35.43 | 35.60 | 35.43 | 35.55 | 33,179 | +0.44(+1.24%) |
Sep 17, 2018 | 35.25 | 35.36 | 35.11 | 35.12 | 101,123 | +0.07(+0.19%) |
Sep 14, 2018 | 35.12 | 35.18 | 35.01 | 35.05 | 51,275 | +0.03(+0.09%) |
Sep 13, 2018 | 35.20 | 35.22 | 35.00 | 35.02 | 73,297 | +0.23(+0.66%) |
Sep 12, 2018 | 34.67 | 34.87 | 34.66 | 34.79 | 70,969 | +0.12(+0.36%) |
Sep 11, 2018 | 34.42 | 34.69 | 34.42 | 34.66 | 193,856 | +0.00(+0.00%) |
Sep 10, 2018 | 34.71 | 34.72 | 34.60 | 34.66 | 238,688 | +0.25(+0.72%) |
Sep 07, 2018 | 34.34 | 34.49 | 34.26 | 34.42 | 972,053 | -0.19(-0.55%) |
Sep 06, 2018 | 34.74 | 34.82 | 34.49 | 34.61 | 198,415 | -0.12(-0.36%) |
Sep 05, 2018 | 34.82 | 34.84 | 34.61 | 34.73 | 2,964,726 | -0.26(-0.75%) |
Sep 04, 2018 | 34.85 | 34.99 | 34.80 | 34.99 | 84,550 | -0.30(-0.86%) |
Aug 31, 2018 | 35.30 | 35.30 | 35.30 | 0 | -0.27(-0.76%) | |
Aug 30, 2018 | 35.64 | 35.71 | 35.54 | 35.57 | 48,095 | -0.45(-1.26%) |
Aug 29, 2018 | 35.81 | 36.02 | 35.78 | 36.02 | 56,328 | +0.20(+0.55%) |
Aug 28, 2018 | 35.97 | 36.03 | 35.80 | 35.83 | 37,411 | -0.11(-0.30%) |
Aug 27, 2018 | 35.64 | 35.93 | 35.64 | 35.93 | 36,603 | +0.54(+1.51%) |
Aug 24, 2018 | 35.37 | 35.49 | 35.33 | 35.40 | 55,407 | +0.24(+0.68%) |
Aug 23, 2018 | 35.30 | 35.36 | 35.16 | 35.16 | 149,777 | -0.35(-0.97%) |
Aug 22, 2018 | 35.50 | 35.60 | 35.45 | 35.50 | 50,637 | +0.13(+0.37%) |
Aug 21, 2018 | 35.31 | 35.49 | 35.28 | 35.37 | 99,776 | +0.20(+0.56%) |
Aug 20, 2018 | 35.04 | 35.21 | 35.00 | 35.17 | 52,059 | +0.20(+0.56%) |
Aug 17, 2018 | 34.71 | 34.99 | 34.71 | 34.98 | 76,792 | +0.26(+0.76%) |
Aug 16, 2018 | 34.68 | 34.81 | 34.64 | 34.71 | 51,323 | +0.17(+0.50%) |
Aug 15, 2018 | 34.40 | 34.56 | 34.21 | 34.54 | 1,095,629 | -0.38(-1.08%) |
Aug 14, 2018 | 34.97 | 35.03 | 34.86 | 34.92 | 48,164 | -0.05(-0.14%) |
Aug 13, 2018 | 35.02 | 35.09 | 34.83 | 34.97 | 41,493 | -0.14(-0.40%) |
Aug 10, 2018 | 35.18 | 35.22 | 34.99 | 35.11 | 39,246 | -0.71(-1.97%) |
Aug 09, 2018 | 35.91 | 35.96 | 35.80 | 35.81 | 52,919 | -0.14(-0.40%) |
Aug 08, 2018 | 35.95 | 36.02 | 35.87 | 35.96 | 52,162 | -0.02(-0.05%) |
Aug 07, 2018 | 36.08 | 36.14 | 35.92 | 35.97 | 36,320 | +0.27(+0.76%) |
Aug 06, 2018 | 35.64 | 35.76 | 35.54 | 35.70 | 40,285 | -0.16(-0.44%) |
Aug 03, 2018 | 35.68 | 35.86 | 35.68 | 35.86 | 27,582 | +0.05(+0.14%) |
Aug 02, 2018 | 35.69 | 35.82 | 35.63 | 35.81 | 220,747 | -0.33(-0.91%) |