Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 34.45 | 34.45 | 32.95 | 33.39 | 83,887 | -0.64(-1.88%) |
Oct 30, 2018 | 32.81 | 34.16 | 32.78 | 34.03 | 53,365 | +1.21(+3.69%) |
Oct 29, 2018 | 32.73 | 33.61 | 32.56 | 32.82 | 88,368 | +0.57(+1.77%) |
Oct 26, 2018 | 31.60 | 32.83 | 31.07 | 32.25 | 49,500 | +0.26(+0.81%) |
Oct 25, 2018 | 30.95 | 32.19 | 30.95 | 31.99 | 43,700 | +1.25(+4.07%) |
Oct 24, 2018 | 32.25 | 32.25 | 30.66 | 30.74 | 49,809 | -1.52(-4.71%) |
Oct 23, 2018 | 32.47 | 32.65 | 32.14 | 32.26 | 31,746 | -0.54(-1.65%) |
Oct 22, 2018 | 32.87 | 33.40 | 32.42 | 32.80 | 58,127 | +0.10(+0.31%) |
Oct 19, 2018 | 32.46 | 32.98 | 32.39 | 32.70 | 55,900 | +0.30(+0.93%) |
Oct 18, 2018 | 32.29 | 32.52 | 32.00 | 32.40 | 64,310 | -0.04(-0.12%) |
Oct 17, 2018 | 33.22 | 33.22 | 32.02 | 32.44 | 78,316 | -0.88(-2.64%) |
Oct 16, 2018 | 32.28 | 33.37 | 31.96 | 33.32 | 48,691 | +1.21(+3.77%) |
Oct 15, 2018 | 31.97 | 32.48 | 31.64 | 32.11 | 54,325 | +0.13(+0.41%) |
Oct 12, 2018 | 33.13 | 33.13 | 31.74 | 31.98 | 47,300 | -0.63(-1.93%) |
Oct 11, 2018 | 33.30 | 33.72 | 32.61 | 32.61 | 87,084 | -0.81(-2.42%) |
Oct 10, 2018 | 33.71 | 33.81 | 33.30 | 33.42 | 111,473 | -0.35(-1.04%) |
Oct 09, 2018 | 33.31 | 34.26 | 32.78 | 33.77 | 117,763 | +0.32(+0.96%) |
Oct 08, 2018 | 32.73 | 33.55 | 32.68 | 33.45 | 45,764 | +0.62(+1.89%) |
Oct 05, 2018 | 32.77 | 32.95 | 32.34 | 32.83 | 58,300 | +0.15(+0.46%) |
Oct 04, 2018 | 32.89 | 32.94 | 32.53 | 32.68 | 59,767 | -0.32(-0.97%) |
Oct 03, 2018 | 32.78 | 33.11 | 32.18 | 33.00 | 75,215 | +0.23(+0.70%) |
Oct 02, 2018 | 32.45 | 32.89 | 32.35 | 32.77 | 46,128 | +0.31(+0.96%) |
Oct 01, 2018 | 32.88 | 32.88 | 32.37 | 32.46 | 96,293 | -0.18(-0.55%) |
Sep 28, 2018 | 31.97 | 32.81 | 31.97 | 32.64 | 76,400 | +0.59(+1.84%) |
Sep 27, 2018 | 31.61 | 32.25 | 31.61 | 32.05 | 46,099 | +0.43(+1.36%) |
Sep 26, 2018 | 31.74 | 31.99 | 31.51 | 31.62 | 44,863 | -0.14(-0.44%) |
Sep 25, 2018 | 32.01 | 32.29 | 31.72 | 31.76 | 38,426 | -0.15(-0.47%) |
Sep 24, 2018 | 32.71 | 32.71 | 31.71 | 31.91 | 52,818 | -0.85(-2.59%) |
Sep 21, 2018 | 32.40 | 33.08 | 32.15 | 32.76 | 290,200 | +0.30(+0.92%) |
Sep 20, 2018 | 31.65 | 32.52 | 31.52 | 32.46 | 56,134 | +0.94(+2.98%) |
Sep 19, 2018 | 31.77 | 31.93 | 31.37 | 31.52 | 102,205 | -0.22(-0.69%) |
Sep 18, 2018 | 32.13 | 32.27 | 31.68 | 31.74 | 52,585 | -0.29(-0.91%) |
Sep 17, 2018 | 32.49 | 32.70 | 31.47 | 32.03 | 81,590 | -0.43(-1.32%) |
Sep 14, 2018 | 32.31 | 32.84 | 31.95 | 32.46 | 55,000 | +0.14(+0.43%) |
Sep 13, 2018 | 33.29 | 33.52 | 32.26 | 32.32 | 26,526 | -0.79(-2.39%) |
Sep 12, 2018 | 32.98 | 33.29 | 32.77 | 33.11 | 99,447 | +0.10(+0.30%) |
Sep 11, 2018 | 33.32 | 33.50 | 32.97 | 33.01 | 104,819 | -0.32(-0.96%) |
Sep 10, 2018 | 33.33 | 33.64 | 32.91 | 33.33 | 71,626 | +0.12(+0.36%) |
Sep 07, 2018 | 33.88 | 34.07 | 33.10 | 33.21 | 55,900 | -0.74(-2.18%) |
Sep 06, 2018 | 34.59 | 34.59 | 33.91 | 33.95 | 48,444 | -0.59(-1.71%) |
Sep 05, 2018 | 34.64 | 34.78 | 34.15 | 34.54 | 78,758 | -0.10(-0.29%) |
Sep 04, 2018 | 34.74 | 34.75 | 34.09 | 34.64 | 80,926 | -0.13(-0.37%) |
Aug 31, 2018 | 34.77 | 34.77 | 34.77 | 0 | +0.07(+0.20%) | |
Aug 30, 2018 | 35.08 | 35.20 | 34.52 | 34.70 | 53,037 | -0.47(-1.34%) |
Aug 29, 2018 | 34.73 | 35.25 | 34.34 | 35.17 | 79,480 | +0.41(+1.18%) |
Aug 28, 2018 | 34.68 | 34.94 | 34.32 | 34.76 | 106,676 | +0.07(+0.20%) |
Aug 27, 2018 | 35.11 | 35.95 | 34.58 | 34.69 | 54,796 | -0.37(-1.06%) |
Aug 24, 2018 | 35.14 | 35.86 | 34.75 | 35.06 | 96,000 | -0.06(-0.17%) |
Aug 23, 2018 | 34.77 | 35.43 | 34.48 | 35.12 | 57,941 | +0.34(+0.98%) |
Aug 22, 2018 | 34.69 | 35.21 | 34.25 | 34.78 | 111,552 | +0.07(+0.20%) |
Aug 21, 2018 | 34.80 | 35.24 | 34.63 | 34.71 | 62,286 | -0.10(-0.29%) |
Aug 20, 2018 | 34.90 | 35.12 | 34.32 | 34.81 | 43,598 | +0.01(+0.03%) |
Aug 17, 2018 | 34.09 | 34.91 | 33.79 | 34.80 | 81,300 | +0.62(+1.81%) |
Aug 16, 2018 | 34.07 | 34.52 | 33.57 | 34.18 | 118,076 | +0.30(+0.89%) |
Aug 15, 2018 | 34.71 | 35.13 | 33.85 | 33.88 | 69,013 | -1.20(-3.42%) |
Aug 14, 2018 | 34.81 | 35.86 | 34.81 | 35.08 | 72,896 | +0.36(+1.04%) |
Aug 13, 2018 | 35.81 | 36.10 | 34.66 | 34.72 | 100,878 | -1.21(-3.37%) |
Aug 10, 2018 | 35.91 | 36.66 | 35.64 | 35.93 | 84,900 | -0.17(-0.47%) |
Aug 09, 2018 | 36.35 | 36.59 | 35.73 | 36.10 | 79,176 | -0.32(-0.88%) |
Aug 08, 2018 | 36.32 | 36.78 | 36.07 | 36.42 | 84,384 | +0.20(+0.55%) |
Aug 07, 2018 | 36.16 | 36.49 | 35.91 | 36.22 | 60,008 | +0.05(+0.14%) |
Aug 06, 2018 | 34.99 | 36.24 | 34.99 | 36.17 | 169,114 | +1.07(+3.03%) |
Aug 03, 2018 | 37.84 | 37.84 | 34.64 | 35.10 | 267,800 | -4.26(-10.81%) |
Aug 02, 2018 | 34.51 | 39.60 | 34.51 | 39.36 | 249,230 | +2.57(+6.99%) |