Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 33.54 | 33.82 | 32.62 | 32.70 | 571,000 | +0.76(+2.37%) |
Oct 30, 2018 | 31.61 | 32.15 | 31.39 | 31.95 | 160,071 | +0.36(+1.13%) |
Oct 29, 2018 | 32.10 | 32.60 | 31.29 | 31.59 | 206,171 | -0.07(-0.21%) |
Oct 26, 2018 | 31.82 | 32.29 | 31.11 | 31.65 | 177,879 | -0.52(-1.60%) |
Oct 25, 2018 | 31.55 | 32.38 | 31.33 | 32.17 | 180,070 | +0.73(+2.33%) |
Oct 24, 2018 | 32.32 | 32.82 | 31.38 | 31.44 | 256,505 | -1.04(-3.20%) |
Oct 23, 2018 | 32.31 | 32.85 | 32.23 | 32.48 | 201,054 | -0.43(-1.32%) |
Oct 22, 2018 | 33.00 | 33.69 | 32.86 | 32.91 | 278,314 | -0.21(-0.63%) |
Oct 19, 2018 | 32.50 | 33.47 | 31.95 | 33.12 | 258,591 | +0.07(+0.23%) |
Oct 18, 2018 | 33.66 | 33.96 | 32.91 | 33.05 | 124,624 | -0.73(-2.17%) |
Oct 17, 2018 | 33.69 | 34.03 | 33.40 | 33.78 | 93,028 | -0.05(-0.15%) |
Oct 16, 2018 | 33.25 | 33.89 | 32.77 | 33.83 | 74,654 | +0.83(+2.52%) |
Oct 15, 2018 | 33.00 | 33.48 | 32.94 | 33.00 | 104,284 | -0.12(-0.35%) |
Oct 12, 2018 | 34.12 | 34.12 | 32.52 | 33.11 | 353,116 | -0.68(-2.02%) |
Oct 11, 2018 | 35.15 | 35.38 | 33.78 | 33.79 | 164,757 | -1.58(-4.47%) |
Oct 10, 2018 | 36.50 | 36.69 | 35.27 | 35.38 | 222,115 | -1.20(-3.28%) |
Oct 09, 2018 | 36.31 | 36.77 | 35.33 | 36.58 | 167,951 | +0.07(+0.18%) |
Oct 08, 2018 | 36.13 | 36.83 | 36.13 | 36.51 | 80,146 | +0.26(+0.71%) |
Oct 05, 2018 | 36.44 | 36.78 | 36.03 | 36.25 | 190,370 | -0.18(-0.50%) |
Oct 04, 2018 | 36.33 | 37.03 | 35.97 | 36.43 | 131,335 | +0.04(+0.11%) |
Oct 03, 2018 | 36.11 | 36.64 | 35.96 | 36.39 | 189,428 | +0.32(+0.90%) |
Oct 02, 2018 | 36.17 | 36.51 | 36.04 | 36.07 | 270,673 | -0.26(-0.71%) |
Oct 01, 2018 | 37.51 | 37.52 | 36.25 | 36.33 | 113,153 | -1.06(-2.83%) |
Sep 28, 2018 | 37.34 | 37.80 | 37.22 | 37.38 | 173,795 | -0.08(-0.22%) |
Sep 27, 2018 | 37.67 | 37.86 | 37.47 | 37.47 | 100,037 | -0.21(-0.55%) |
Sep 26, 2018 | 38.01 | 38.01 | 37.59 | 37.67 | 90,555 | -0.21(-0.55%) |
Sep 25, 2018 | 38.09 | 38.11 | 37.80 | 37.88 | 96,218 | -0.08(-0.22%) |
Sep 24, 2018 | 38.67 | 38.67 | 37.80 | 37.97 | 119,205 | -0.83(-2.15%) |
Sep 21, 2018 | 38.76 | 38.93 | 38.59 | 38.80 | 336,781 | +0.04(+0.11%) |
Sep 20, 2018 | 38.42 | 38.84 | 38.34 | 38.76 | 77,374 | +0.50(+1.31%) |
Sep 19, 2018 | 38.05 | 38.65 | 38.05 | 38.26 | 148,413 | +0.21(+0.55%) |
Sep 18, 2018 | 38.17 | 38.30 | 37.97 | 38.05 | 70,009 | -0.12(-0.33%) |
Sep 17, 2018 | 39.01 | 39.01 | 38.13 | 38.17 | 73,822 | -0.83(-2.13%) |
Sep 14, 2018 | 38.17 | 39.13 | 38.05 | 39.01 | 136,442 | +0.75(+1.96%) |
Sep 13, 2018 | 38.05 | 38.38 | 38.01 | 38.26 | 65,960 | +0.28(+0.73%) |
Sep 12, 2018 | 37.98 | 38.14 | 37.65 | 37.98 | 91,855 | +0.00(+0.00%) |
Sep 11, 2018 | 37.98 | 38.45 | 37.81 | 37.98 | 72,230 | -0.25(-0.65%) |
Sep 10, 2018 | 38.81 | 38.85 | 38.14 | 38.23 | 98,626 | -0.41(-1.07%) |
Sep 07, 2018 | 38.43 | 38.64 | 38.14 | 38.64 | 87,259 | +0.08(+0.21%) |
Sep 06, 2018 | 38.52 | 38.76 | 38.39 | 38.56 | 70,195 | +0.08(+0.21%) |
Sep 05, 2018 | 38.43 | 38.85 | 38.31 | 38.47 | 63,211 | +0.04(+0.11%) |
Sep 04, 2018 | 38.10 | 38.64 | 37.85 | 38.43 | 88,001 | +0.12(+0.32%) |
Aug 31, 2018 | 38.31 | 38.31 | 38.31 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 37.94 | 38.60 | 37.56 | 38.31 | 87,524 | +0.29(+0.76%) |
Aug 29, 2018 | 37.85 | 38.10 | 37.61 | 38.02 | 62,921 | +0.12(+0.33%) |
Aug 28, 2018 | 38.27 | 38.35 | 37.85 | 37.90 | 52,763 | -0.29(-0.76%) |
Aug 27, 2018 | 38.35 | 38.64 | 38.10 | 38.19 | 74,646 | -0.12(-0.32%) |
Aug 24, 2018 | 37.98 | 38.39 | 37.77 | 38.31 | 65,505 | +0.46(+1.20%) |
Aug 23, 2018 | 38.06 | 38.16 | 37.48 | 37.85 | 85,794 | -0.29(-0.76%) |
Aug 22, 2018 | 38.47 | 38.47 | 37.98 | 38.14 | 106,000 | -0.33(-0.86%) |
Aug 21, 2018 | 38.47 | 38.76 | 38.31 | 38.47 | 206,471 | +0.29(+0.76%) |
Aug 20, 2018 | 38.06 | 38.35 | 37.56 | 38.19 | 158,432 | +0.25(+0.65%) |
Aug 17, 2018 | 37.44 | 37.94 | 37.40 | 37.94 | 175,848 | +0.37(+0.99%) |
Aug 16, 2018 | 37.32 | 38.10 | 37.32 | 37.56 | 109,192 | +0.46(+1.23%) |
Aug 15, 2018 | 37.11 | 37.40 | 36.94 | 37.11 | 115,159 | -0.12(-0.33%) |
Aug 14, 2018 | 36.78 | 37.23 | 36.78 | 37.23 | 82,606 | +0.50(+1.35%) |
Aug 13, 2018 | 37.03 | 37.15 | 36.53 | 36.74 | 83,000 | -0.33(-0.89%) |
Aug 10, 2018 | 36.65 | 37.17 | 36.37 | 37.07 | 81,700 | +0.17(+0.45%) |
Aug 09, 2018 | 36.94 | 37.11 | 36.69 | 36.90 | 67,890 | +0.00(+0.00%) |
Aug 08, 2018 | 36.24 | 37.07 | 36.12 | 36.90 | 79,229 | +0.66(+1.83%) |
Aug 07, 2018 | 36.86 | 37.07 | 36.24 | 36.24 | 67,135 | -0.54(-1.46%) |
Aug 06, 2018 | 36.24 | 36.84 | 36.24 | 36.78 | 75,942 | +0.41(+1.14%) |
Aug 03, 2018 | 36.45 | 36.70 | 35.70 | 36.37 | 105,388 | +0.04(+0.11%) |
Aug 02, 2018 | 36.12 | 36.57 | 36.08 | 36.32 | 85,751 | +0.12(+0.34%) |