Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 31.76 | 32.15 | 31.18 | 31.24 | 373,319 | -0.22(-0.70%) |
Oct 30, 2018 | 30.93 | 31.49 | 30.88 | 31.46 | 293,040 | +0.23(+0.74%) |
Oct 29, 2018 | 31.70 | 32.06 | 31.03 | 31.23 | 329,649 | -0.51(-1.61%) |
Oct 26, 2018 | 31.49 | 31.99 | 31.23 | 31.74 | 252,700 | -0.29(-0.91%) |
Oct 25, 2018 | 31.56 | 32.30 | 31.56 | 32.03 | 391,113 | +0.52(+1.65%) |
Oct 24, 2018 | 32.88 | 33.12 | 31.43 | 31.51 | 474,108 | -1.12(-3.43%) |
Oct 23, 2018 | 32.90 | 32.93 | 32.22 | 32.63 | 343,486 | -0.86(-2.57%) |
Oct 22, 2018 | 33.22 | 33.58 | 33.18 | 33.49 | 426,156 | +0.05(+0.15%) |
Oct 19, 2018 | 34.19 | 34.19 | 33.36 | 33.44 | 607,300 | +0.41(+1.24%) |
Oct 18, 2018 | 33.64 | 33.64 | 32.96 | 33.03 | 436,373 | -0.81(-2.39%) |
Oct 17, 2018 | 34.11 | 34.11 | 33.31 | 33.84 | 175,069 | -0.16(-0.47%) |
Oct 16, 2018 | 34.14 | 34.56 | 33.87 | 34.00 | 369,750 | +0.45(+1.34%) |
Oct 15, 2018 | 33.02 | 33.79 | 32.77 | 33.55 | 419,394 | +0.75(+2.29%) |
Oct 12, 2018 | 32.72 | 33.10 | 32.39 | 32.80 | 417,500 | +0.26(+0.80%) |
Oct 11, 2018 | 33.26 | 33.27 | 32.19 | 32.54 | 459,341 | -0.31(-0.94%) |
Oct 10, 2018 | 34.11 | 34.11 | 32.79 | 32.85 | 315,446 | -1.24(-3.64%) |
Oct 09, 2018 | 34.22 | 34.22 | 33.40 | 34.09 | 344,774 | +0.21(+0.62%) |
Oct 08, 2018 | 33.49 | 34.18 | 33.25 | 33.88 | 317,455 | +0.20(+0.59%) |
Oct 05, 2018 | 33.12 | 33.73 | 33.12 | 33.68 | 211,800 | +0.06(+0.18%) |
Oct 04, 2018 | 34.04 | 34.13 | 33.38 | 33.62 | 209,411 | -0.40(-1.18%) |
Oct 03, 2018 | 33.26 | 34.15 | 33.26 | 34.02 | 189,992 | +0.74(+2.22%) |
Oct 02, 2018 | 33.53 | 33.61 | 32.80 | 33.28 | 132,845 | -0.25(-0.75%) |
Oct 01, 2018 | 32.57 | 33.60 | 32.57 | 33.53 | 183,183 | +1.16(+3.58%) |
Sep 28, 2018 | 32.78 | 32.78 | 32.29 | 32.37 | 244,600 | -0.32(-0.98%) |
Sep 27, 2018 | 32.63 | 32.81 | 32.03 | 32.69 | 265,334 | +0.46(+1.43%) |
Sep 26, 2018 | 32.53 | 32.79 | 32.18 | 32.23 | 280,743 | -0.26(-0.80%) |
Sep 25, 2018 | 32.61 | 33.17 | 32.45 | 32.49 | 176,613 | -0.16(-0.49%) |
Sep 24, 2018 | 31.68 | 32.81 | 31.68 | 32.65 | 355,490 | +1.00(+3.16%) |
Sep 21, 2018 | 30.90 | 31.67 | 30.87 | 31.65 | 319,900 | +0.87(+2.83%) |
Sep 20, 2018 | 30.74 | 30.85 | 30.17 | 30.78 | 294,017 | +0.35(+1.15%) |
Sep 19, 2018 | 30.56 | 30.58 | 30.27 | 30.43 | 240,060 | +0.08(+0.26%) |
Sep 18, 2018 | 29.91 | 30.46 | 29.91 | 30.35 | 158,765 | +0.45(+1.51%) |
Sep 17, 2018 | 29.87 | 30.32 | 29.86 | 29.90 | 332,167 | +0.02(+0.07%) |
Sep 14, 2018 | 29.90 | 30.15 | 29.72 | 29.88 | 170,500 | +0.21(+0.71%) |
Sep 13, 2018 | 29.61 | 29.88 | 29.43 | 29.67 | 203,874 | +0.15(+0.51%) |
Sep 12, 2018 | 29.31 | 29.57 | 29.06 | 29.52 | 173,257 | +0.55(+1.90%) |
Sep 11, 2018 | 29.34 | 29.34 | 28.96 | 28.97 | 257,224 | -0.45(-1.53%) |
Sep 10, 2018 | 29.78 | 30.06 | 29.36 | 29.42 | 165,766 | -0.37(-1.24%) |
Sep 07, 2018 | 30.01 | 30.16 | 29.27 | 29.79 | 255,100 | -0.59(-1.94%) |
Sep 06, 2018 | 30.65 | 30.67 | 30.13 | 30.38 | 399,050 | -0.20(-0.65%) |
Sep 05, 2018 | 30.65 | 30.65 | 30.10 | 30.58 | 230,012 | +0.01(+0.03%) |
Sep 04, 2018 | 31.36 | 31.36 | 30.57 | 30.57 | 277,232 | -0.64(-2.05%) |
Aug 31, 2018 | 31.21 | 31.21 | 31.21 | 0 | -0.64(-2.01%) | |
Aug 30, 2018 | 32.04 | 32.34 | 31.50 | 31.85 | 184,464 | -0.40(-1.24%) |
Aug 29, 2018 | 31.91 | 32.33 | 31.51 | 32.25 | 133,129 | +0.66(+2.09%) |
Aug 28, 2018 | 32.37 | 32.39 | 31.59 | 31.59 | 178,263 | -0.52(-1.62%) |
Aug 27, 2018 | 32.11 | 32.30 | 31.92 | 32.11 | 176,543 | +0.03(+0.09%) |
Aug 24, 2018 | 31.70 | 32.41 | 31.70 | 32.08 | 225,400 | +0.45(+1.42%) |
Aug 23, 2018 | 31.44 | 31.92 | 31.39 | 31.63 | 132,943 | -0.04(-0.13%) |
Aug 22, 2018 | 31.41 | 31.88 | 31.19 | 31.67 | 254,196 | +0.62(+2.00%) |
Aug 21, 2018 | 31.15 | 31.49 | 31.04 | 31.05 | 216,584 | -0.06(-0.19%) |
Aug 20, 2018 | 31.00 | 31.23 | 30.94 | 31.11 | 87,539 | +0.15(+0.48%) |
Aug 17, 2018 | 31.20 | 31.20 | 30.75 | 30.96 | 142,800 | +0.08(+0.26%) |
Aug 16, 2018 | 31.13 | 31.48 | 30.82 | 30.88 | 318,693 | -0.21(-0.68%) |
Aug 15, 2018 | 32.02 | 32.02 | 31.03 | 31.09 | 183,516 | -1.18(-3.66%) |
Aug 14, 2018 | 31.82 | 32.35 | 31.82 | 32.27 | 174,461 | +0.52(+1.64%) |
Aug 13, 2018 | 31.97 | 32.13 | 31.45 | 31.75 | 212,313 | -0.18(-0.56%) |
Aug 10, 2018 | 32.52 | 32.52 | 31.84 | 31.93 | 298,300 | -0.54(-1.66%) |
Aug 09, 2018 | 32.76 | 32.83 | 32.37 | 32.47 | 226,240 | -0.17(-0.52%) |
Aug 08, 2018 | 32.65 | 32.68 | 32.23 | 32.64 | 202,547 | -0.05(-0.15%) |
Aug 07, 2018 | 33.54 | 33.56 | 32.69 | 32.69 | 257,859 | -0.41(-1.24%) |
Aug 06, 2018 | 33.24 | 33.83 | 32.95 | 33.10 | 95,211 | -0.02(-0.06%) |
Aug 03, 2018 | 33.19 | 33.23 | 32.99 | 33.12 | 195,600 | +0.03(+0.09%) |
Aug 02, 2018 | 33.49 | 33.50 | 32.82 | 33.09 | 299,772 | -0.55(-1.63%) |