Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 33.85 | 33.87 | 33.80 | 33.80 | 518,352 | -0.02(-0.07%) |
Oct 30, 2018 | 33.76 | 33.82 | 33.71 | 33.82 | 680,743 | +0.07(+0.22%) |
Oct 29, 2018 | 33.87 | 33.87 | 33.73 | 33.75 | 1,770,700 | -0.07(-0.22%) |
Oct 26, 2018 | 33.84 | 33.89 | 33.76 | 33.82 | 1,495,247 | -0.07(-0.22%) |
Oct 25, 2018 | 33.87 | 33.93 | 33.85 | 33.90 | 637,661 | +0.10(+0.30%) |
Oct 24, 2018 | 33.95 | 34.00 | 33.78 | 33.79 | 941,903 | -0.14(-0.41%) |
Oct 23, 2018 | 33.88 | 33.96 | 33.84 | 33.93 | 714,467 | -0.04(-0.13%) |
Oct 22, 2018 | 34.03 | 34.06 | 33.96 | 33.98 | 795,572 | +0.01(+0.04%) |
Oct 19, 2018 | 34.01 | 34.03 | 33.95 | 33.96 | 726,364 | -0.01(-0.04%) |
Oct 18, 2018 | 34.04 | 34.08 | 33.95 | 33.98 | 912,326 | -0.08(-0.24%) |
Oct 17, 2018 | 34.07 | 34.10 | 34.02 | 34.06 | 627,804 | -0.04(-0.13%) |
Oct 16, 2018 | 34.09 | 34.14 | 34.06 | 34.10 | 1,187,129 | +0.12(+0.34%) |
Oct 15, 2018 | 34.01 | 34.03 | 33.98 | 33.98 | 1,073,556 | -0.04(-0.11%) |
Oct 12, 2018 | 34.09 | 34.11 | 33.98 | 34.02 | 2,129,603 | +0.08(+0.24%) |
Oct 11, 2018 | 34.00 | 34.03 | 33.88 | 33.94 | 1,027,618 | +0.03(+0.09%) |
Oct 10, 2018 | 34.03 | 34.03 | 33.87 | 33.91 | 1,414,717 | -0.15(-0.45%) |
Oct 09, 2018 | 34.08 | 34.11 | 34.06 | 34.06 | 499,779 | -0.03(-0.09%) |
Oct 08, 2018 | 34.15 | 34.15 | 34.06 | 34.09 | 470,098 | -0.03(-0.09%) |
Oct 05, 2018 | 34.22 | 34.22 | 34.10 | 34.12 | 1,074,576 | -0.07(-0.21%) |
Oct 04, 2018 | 34.23 | 34.25 | 34.17 | 34.20 | 814,389 | -0.09(-0.26%) |
Oct 03, 2018 | 34.34 | 34.36 | 34.27 | 34.28 | 2,034,489 | -0.05(-0.15%) |
Oct 02, 2018 | 34.35 | 34.35 | 34.32 | 34.33 | 1,100,923 | +0.00(+0.00%) |
Oct 01, 2018 | 34.30 | 34.36 | 34.28 | 34.33 | 1,036,577 | +0.06(+0.17%) |
Sep 28, 2018 | 34.24 | 34.28 | 34.23 | 34.28 | 617,382 | +0.03(+0.08%) |
Sep 27, 2018 | 34.26 | 34.26 | 34.22 | 34.25 | 274,286 | +0.04(+0.13%) |
Sep 26, 2018 | 34.20 | 34.23 | 34.19 | 34.20 | 559,734 | +0.03(+0.09%) |
Sep 25, 2018 | 34.18 | 34.19 | 34.15 | 34.18 | 427,944 | +0.01(+0.04%) |
Sep 24, 2018 | 34.19 | 34.19 | 34.14 | 34.16 | 447,084 | +0.00(+0.00%) |
Sep 21, 2018 | 34.18 | 34.18 | 34.15 | 34.16 | 370,017 | -0.01(-0.02%) |
Sep 20, 2018 | 34.16 | 34.17 | 34.13 | 34.17 | 608,676 | +0.03(+0.09%) |
Sep 19, 2018 | 34.17 | 34.18 | 34.13 | 34.14 | 1,076,996 | -0.04(-0.11%) |
Sep 18, 2018 | 34.18 | 34.18 | 34.15 | 34.18 | 643,696 | +0.02(+0.06%) |
Sep 17, 2018 | 34.17 | 34.18 | 34.14 | 34.15 | 282,760 | -0.03(-0.09%) |
Sep 14, 2018 | 34.15 | 34.18 | 34.14 | 34.18 | 1,234,628 | +0.02(+0.06%) |
Sep 13, 2018 | 34.14 | 34.16 | 34.13 | 34.16 | 379,077 | +0.04(+0.13%) |
Sep 12, 2018 | 34.07 | 34.12 | 34.07 | 34.12 | 561,248 | +0.05(+0.15%) |
Sep 11, 2018 | 34.06 | 34.07 | 34.03 | 34.07 | 786,223 | +0.02(+0.06%) |
Sep 10, 2018 | 34.02 | 34.06 | 34.02 | 34.04 | 407,426 | +0.03(+0.09%) |
Sep 07, 2018 | 33.99 | 34.04 | 33.99 | 34.02 | 362,051 | +0.00(+0.00%) |
Sep 06, 2018 | 34.03 | 34.04 | 34.00 | 34.02 | 738,527 | +0.00(+0.00%) |
Sep 05, 2018 | 34.04 | 34.05 | 34.01 | 34.02 | 931,965 | -0.03(-0.09%) |
Sep 04, 2018 | 34.04 | 34.05 | 34.00 | 34.04 | 8,529,937 | -0.02(-0.05%) |
Aug 31, 2018 | 34.06 | 34.06 | 34.06 | 0 | +0.05(+0.15%) | |
Aug 30, 2018 | 34.05 | 34.05 | 34.00 | 34.01 | 563,332 | -0.03(-0.09%) |
Aug 29, 2018 | 34.05 | 34.05 | 34.03 | 34.04 | 376,821 | +0.00(+0.00%) |
Aug 28, 2018 | 34.06 | 34.06 | 34.03 | 34.04 | 353,779 | -0.01(-0.04%) |
Aug 27, 2018 | 34.05 | 34.07 | 34.03 | 34.05 | 307,576 | +0.01(+0.02%) |
Aug 24, 2018 | 34.02 | 34.05 | 34.02 | 34.05 | 470,485 | +0.05(+0.15%) |
Aug 23, 2018 | 34.02 | 34.03 | 33.93 | 34.00 | 4,079,165 | -0.01(-0.02%) |
Aug 22, 2018 | 34.00 | 34.02 | 33.99 | 34.00 | 412,939 | +0.01(+0.02%) |
Aug 21, 2018 | 33.98 | 34.01 | 33.96 | 34.00 | 548,410 | +0.04(+0.13%) |
Aug 20, 2018 | 33.95 | 33.96 | 33.92 | 33.95 | 356,637 | +0.02(+0.06%) |
Aug 17, 2018 | 33.92 | 33.95 | 33.84 | 33.93 | 296,589 | +0.01(+0.02%) |
Aug 16, 2018 | 33.92 | 33.92 | 33.90 | 33.92 | 751,628 | +0.03(+0.09%) |
Aug 15, 2018 | 33.90 | 33.92 | 33.86 | 33.90 | 325,741 | -0.02(-0.06%) |
Aug 14, 2018 | 33.91 | 33.94 | 33.90 | 33.92 | 376,696 | +0.05(+0.15%) |
Aug 13, 2018 | 33.91 | 33.94 | 33.84 | 33.87 | 400,889 | +0.00(+0.00%) |
Aug 10, 2018 | 33.87 | 33.90 | 33.82 | 33.87 | 215,299 | -0.04(-0.11%) |
Aug 09, 2018 | 33.97 | 33.97 | 33.90 | 33.90 | 568,870 | -0.07(-0.19%) |
Aug 08, 2018 | 33.98 | 34.00 | 33.95 | 33.97 | 744,746 | +0.01(+0.02%) |
Aug 07, 2018 | 33.95 | 33.99 | 33.93 | 33.96 | 545,295 | +0.03(+0.09%) |
Aug 06, 2018 | 33.91 | 33.95 | 33.91 | 33.93 | 288,408 | +0.02(+0.06%) |
Aug 03, 2018 | 33.89 | 33.93 | 33.89 | 33.91 | 1,099,685 | +0.02(+0.06%) |
Aug 02, 2018 | 33.86 | 33.90 | 33.86 | 33.89 | 543,009 | +0.01(+0.02%) |