Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 31.83 | 32.12 | 31.09 | 31.15 | 93,183 | -0.45(-1.42%) |
Oct 30, 2018 | 30.50 | 31.65 | 30.50 | 31.60 | 131,630 | +1.09(+3.57%) |
Oct 29, 2018 | 30.21 | 30.83 | 30.05 | 30.51 | 79,041 | +0.56(+1.88%) |
Oct 26, 2018 | 29.47 | 30.10 | 29.09 | 29.95 | 68,685 | +0.19(+0.64%) |
Oct 25, 2018 | 28.98 | 30.04 | 28.98 | 29.76 | 79,756 | +0.90(+3.12%) |
Oct 24, 2018 | 29.92 | 30.15 | 28.84 | 28.86 | 56,564 | -1.14(-3.81%) |
Oct 23, 2018 | 29.42 | 30.16 | 29.28 | 30.00 | 55,170 | +0.33(+1.11%) |
Oct 22, 2018 | 30.31 | 30.40 | 29.48 | 29.67 | 37,493 | -0.63(-2.08%) |
Oct 19, 2018 | 30.72 | 30.84 | 30.24 | 30.30 | 61,284 | -0.45(-1.46%) |
Oct 18, 2018 | 31.11 | 31.28 | 30.70 | 30.75 | 54,014 | -0.45(-1.44%) |
Oct 17, 2018 | 31.29 | 31.37 | 30.74 | 31.20 | 52,855 | -0.10(-0.30%) |
Oct 16, 2018 | 30.90 | 31.32 | 30.45 | 31.30 | 70,107 | +0.50(+1.63%) |
Oct 15, 2018 | 30.36 | 31.00 | 30.33 | 30.80 | 55,108 | +0.42(+1.37%) |
Oct 12, 2018 | 31.55 | 31.55 | 29.84 | 30.38 | 121,297 | -0.86(-2.74%) |
Oct 11, 2018 | 32.08 | 32.22 | 31.20 | 31.24 | 87,642 | -0.94(-2.93%) |
Oct 10, 2018 | 32.42 | 33.03 | 32.18 | 32.18 | 77,874 | -0.35(-1.09%) |
Oct 09, 2018 | 32.57 | 33.12 | 32.47 | 32.53 | 63,051 | -0.14(-0.42%) |
Oct 08, 2018 | 32.46 | 33.04 | 32.25 | 32.67 | 54,846 | +0.22(+0.69%) |
Oct 05, 2018 | 32.87 | 33.00 | 32.34 | 32.45 | 54,693 | -0.40(-1.21%) |
Oct 04, 2018 | 32.85 | 33.13 | 32.63 | 32.85 | 72,755 | -0.02(-0.05%) |
Oct 03, 2018 | 32.55 | 32.91 | 32.13 | 32.86 | 108,559 | +0.42(+1.28%) |
Oct 02, 2018 | 32.41 | 32.74 | 32.35 | 32.45 | 124,590 | +0.04(+0.13%) |
Oct 01, 2018 | 33.48 | 33.48 | 32.37 | 32.40 | 104,195 | -0.99(-2.98%) |
Sep 28, 2018 | 33.05 | 33.43 | 33.05 | 33.40 | 121,412 | +0.35(+1.05%) |
Sep 27, 2018 | 33.30 | 33.38 | 33.00 | 33.05 | 167,391 | -0.16(-0.47%) |
Sep 26, 2018 | 33.17 | 33.49 | 33.08 | 33.21 | 254,366 | +0.15(+0.44%) |
Sep 25, 2018 | 33.32 | 33.64 | 33.04 | 33.06 | 71,980 | -0.22(-0.68%) |
Sep 24, 2018 | 33.85 | 33.93 | 33.07 | 33.29 | 96,963 | -0.70(-2.06%) |
Sep 21, 2018 | 33.93 | 34.05 | 33.65 | 33.99 | 309,892 | +0.04(+0.13%) |
Sep 20, 2018 | 33.59 | 34.05 | 33.55 | 33.94 | 35,072 | +0.42(+1.26%) |
Sep 19, 2018 | 33.51 | 33.81 | 33.25 | 33.52 | 52,086 | -0.03(-0.08%) |
Sep 18, 2018 | 33.43 | 33.63 | 33.33 | 33.55 | 85,334 | +0.00(+0.00%) |
Sep 17, 2018 | 33.33 | 33.57 | 33.32 | 33.55 | 82,389 | -0.04(-0.13%) |
Sep 14, 2018 | 33.19 | 33.69 | 32.92 | 33.59 | 52,381 | +0.30(+0.91%) |
Sep 13, 2018 | 33.53 | 33.55 | 33.21 | 33.29 | 91,322 | -0.13(-0.39%) |
Sep 12, 2018 | 33.63 | 33.73 | 33.36 | 33.42 | 115,624 | -0.29(-0.87%) |
Sep 11, 2018 | 33.77 | 33.90 | 33.62 | 33.71 | 38,395 | -0.09(-0.28%) |
Sep 10, 2018 | 33.99 | 34.05 | 33.61 | 33.80 | 43,983 | -0.05(-0.15%) |
Sep 07, 2018 | 33.74 | 33.90 | 33.28 | 33.86 | 50,753 | +0.11(+0.33%) |
Sep 06, 2018 | 33.86 | 34.09 | 33.64 | 33.74 | 64,008 | -0.10(-0.31%) |
Sep 05, 2018 | 33.57 | 33.87 | 31.66 | 33.85 | 65,850 | +0.27(+0.79%) |
Sep 04, 2018 | 33.44 | 33.77 | 33.14 | 33.58 | 73,790 | +0.10(+0.31%) |
Aug 31, 2018 | 33.48 | 33.48 | 33.48 | 0 | +0.09(+0.28%) | |
Aug 30, 2018 | 33.23 | 33.61 | 33.12 | 33.38 | 42,859 | +0.08(+0.23%) |
Aug 29, 2018 | 33.32 | 33.47 | 33.20 | 33.30 | 74,937 | -0.01(-0.03%) |
Aug 28, 2018 | 33.50 | 33.51 | 33.31 | 33.31 | 101,317 | -0.05(-0.15%) |
Aug 27, 2018 | 33.69 | 33.80 | 33.36 | 33.36 | 59,977 | -0.28(-0.84%) |
Aug 24, 2018 | 33.65 | 33.86 | 33.56 | 33.65 | 55,398 | -0.01(-0.03%) |
Aug 23, 2018 | 33.97 | 34.11 | 33.66 | 33.66 | 51,709 | -0.40(-1.16%) |
Aug 22, 2018 | 34.11 | 34.29 | 33.98 | 34.05 | 37,034 | -0.07(-0.20%) |
Aug 21, 2018 | 33.81 | 34.34 | 33.58 | 34.12 | 58,208 | +0.38(+1.12%) |
Aug 20, 2018 | 33.80 | 33.86 | 33.43 | 33.74 | 46,546 | -0.05(-0.15%) |
Aug 17, 2018 | 33.87 | 34.05 | 33.36 | 33.80 | 226,357 | -0.11(-0.33%) |
Aug 16, 2018 | 33.61 | 34.17 | 33.61 | 33.91 | 90,777 | +0.42(+1.26%) |
Aug 15, 2018 | 33.72 | 34.03 | 33.44 | 33.49 | 64,007 | -0.33(-0.97%) |
Aug 14, 2018 | 33.74 | 34.18 | 32.79 | 33.81 | 87,394 | +0.09(+0.26%) |
Aug 13, 2018 | 33.89 | 34.19 | 33.64 | 33.73 | 63,167 | -0.13(-0.38%) |
Aug 10, 2018 | 33.56 | 34.06 | 33.56 | 33.86 | 39,255 | +0.14(+0.41%) |
Aug 09, 2018 | 33.89 | 34.03 | 33.65 | 33.72 | 49,553 | -0.17(-0.51%) |
Aug 08, 2018 | 33.61 | 33.97 | 33.36 | 33.89 | 111,042 | +0.31(+0.92%) |
Aug 07, 2018 | 33.55 | 33.83 | 33.55 | 33.58 | 48,344 | +0.08(+0.23%) |
Aug 06, 2018 | 33.54 | 33.69 | 33.36 | 33.50 | 51,745 | +0.03(+0.08%) |
Aug 03, 2018 | 33.98 | 34.05 | 33.40 | 33.48 | 62,251 | -0.50(-1.47%) |
Aug 02, 2018 | 33.40 | 34.01 | 33.40 | 33.98 | 57,568 | +0.36(+1.08%) |