Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 33.11 | 33.12 | 32.89 | 32.97 | 123,251 | -0.05(-0.16%) |
Oct 30, 2018 | 32.74 | 33.12 | 32.73 | 33.02 | 148,000 | +0.33(+1.00%) |
Oct 29, 2018 | 32.80 | 33.11 | 32.47 | 32.69 | 294,242 | +0.00(+0.00%) |
Oct 26, 2018 | 32.92 | 32.95 | 32.35 | 32.69 | 445,978 | -0.43(-1.30%) |
Oct 25, 2018 | 32.93 | 33.20 | 32.75 | 33.12 | 288,269 | +0.35(+1.05%) |
Oct 24, 2018 | 33.09 | 33.18 | 32.76 | 32.78 | 193,061 | -0.41(-1.25%) |
Oct 23, 2018 | 33.04 | 33.30 | 32.80 | 33.19 | 194,424 | -0.12(-0.36%) |
Oct 22, 2018 | 33.52 | 33.66 | 33.31 | 33.31 | 145,580 | -0.22(-0.67%) |
Oct 19, 2018 | 33.59 | 33.73 | 33.47 | 33.54 | 71,664 | +0.03(+0.10%) |
Oct 18, 2018 | 33.73 | 33.83 | 33.39 | 33.50 | 114,530 | -0.24(-0.72%) |
Oct 17, 2018 | 33.80 | 33.88 | 33.64 | 33.75 | 152,783 | -0.03(-0.10%) |
Oct 16, 2018 | 33.40 | 33.84 | 33.24 | 33.78 | 99,952 | +0.59(+1.77%) |
Oct 15, 2018 | 33.07 | 33.37 | 33.04 | 33.19 | 117,060 | +0.21(+0.63%) |
Oct 12, 2018 | 33.30 | 33.37 | 32.85 | 32.99 | 259,893 | -0.16(-0.47%) |
Oct 11, 2018 | 33.64 | 33.69 | 33.09 | 33.14 | 238,455 | -0.55(-1.64%) |
Oct 10, 2018 | 34.25 | 34.28 | 33.69 | 33.69 | 135,250 | -0.57(-1.66%) |
Oct 09, 2018 | 34.12 | 34.33 | 34.10 | 34.26 | 158,787 | +0.05(+0.15%) |
Oct 08, 2018 | 33.90 | 34.21 | 33.90 | 34.21 | 374,400 | +0.26(+0.76%) |
Oct 05, 2018 | 34.02 | 34.11 | 33.83 | 33.95 | 101,674 | -0.05(-0.15%) |
Oct 04, 2018 | 34.45 | 34.47 | 33.95 | 34.00 | 320,784 | -0.48(-1.40%) |
Oct 03, 2018 | 34.87 | 34.87 | 34.38 | 34.49 | 195,535 | -0.16(-0.47%) |
Oct 02, 2018 | 34.75 | 34.80 | 34.60 | 34.65 | 233,485 | -0.10(-0.30%) |
Oct 01, 2018 | 35.05 | 35.05 | 34.75 | 34.75 | 202,014 | -0.24(-0.69%) |
Sep 28, 2018 | 34.91 | 35.01 | 34.77 | 34.99 | 187,688 | +0.15(+0.44%) |
Sep 27, 2018 | 34.70 | 34.93 | 34.69 | 34.84 | 65,381 | +0.22(+0.64%) |
Sep 26, 2018 | 34.86 | 34.86 | 34.60 | 34.62 | 142,755 | -0.22(-0.64%) |
Sep 25, 2018 | 34.84 | 34.89 | 34.81 | 34.84 | 53,737 | -0.03(-0.10%) |
Sep 24, 2018 | 35.13 | 35.13 | 34.81 | 34.87 | 98,598 | -0.21(-0.59%) |
Sep 21, 2018 | 35.05 | 35.13 | 34.99 | 35.08 | 101,426 | +0.05(+0.15%) |
Sep 20, 2018 | 34.84 | 35.08 | 34.77 | 35.03 | 136,303 | +0.27(+0.79%) |
Sep 19, 2018 | 35.03 | 35.03 | 34.69 | 34.75 | 133,882 | -0.12(-0.34%) |
Sep 18, 2018 | 34.98 | 34.98 | 34.83 | 34.87 | 105,708 | +0.00(+0.00%) |
Sep 17, 2018 | 34.93 | 35.05 | 34.82 | 34.87 | 101,251 | +0.02(+0.05%) |
Sep 14, 2018 | 35.08 | 35.08 | 34.74 | 34.86 | 238,838 | -0.21(-0.59%) |
Sep 13, 2018 | 35.10 | 35.11 | 34.99 | 35.06 | 98,812 | +0.15(+0.44%) |
Sep 12, 2018 | 34.84 | 34.92 | 34.73 | 34.91 | 96,486 | +0.09(+0.25%) |
Sep 11, 2018 | 34.75 | 34.82 | 34.60 | 34.82 | 148,922 | +0.09(+0.25%) |
Sep 10, 2018 | 34.81 | 34.90 | 34.70 | 34.74 | 111,132 | +0.03(+0.10%) |
Sep 07, 2018 | 34.98 | 34.98 | 34.65 | 34.70 | 135,429 | -0.22(-0.64%) |
Sep 06, 2018 | 35.11 | 35.11 | 34.86 | 34.93 | 176,961 | -0.13(-0.37%) |
Sep 05, 2018 | 34.88 | 35.07 | 34.78 | 35.05 | 95,694 | +0.27(+0.78%) |
Sep 04, 2018 | 35.27 | 35.27 | 34.78 | 34.78 | 190,160 | -0.48(-1.35%) |
Aug 31, 2018 | 35.26 | 35.26 | 35.26 | 0 | -0.10(-0.29%) | |
Aug 30, 2018 | 35.65 | 35.65 | 35.34 | 35.36 | 120,932 | -0.29(-0.81%) |
Aug 29, 2018 | 35.62 | 35.70 | 35.50 | 35.65 | 92,137 | +0.03(+0.10%) |
Aug 28, 2018 | 35.60 | 35.62 | 35.50 | 35.62 | 72,822 | +0.12(+0.34%) |
Aug 27, 2018 | 35.48 | 35.56 | 35.46 | 35.50 | 135,488 | +0.00(+0.00%) |
Aug 24, 2018 | 35.43 | 35.50 | 35.39 | 35.50 | 65,285 | +0.10(+0.29%) |
Aug 23, 2018 | 35.58 | 35.58 | 35.36 | 35.39 | 95,375 | -0.26(-0.72%) |
Aug 22, 2018 | 35.72 | 35.72 | 35.56 | 35.65 | 82,118 | -0.09(-0.24%) |
Aug 21, 2018 | 35.60 | 35.80 | 35.58 | 35.73 | 80,887 | +0.24(+0.67%) |
Aug 20, 2018 | 35.50 | 35.53 | 35.43 | 35.50 | 93,803 | +0.09(+0.24%) |
Aug 17, 2018 | 35.17 | 35.45 | 35.14 | 35.41 | 151,824 | +0.29(+0.82%) |
Aug 16, 2018 | 34.99 | 35.17 | 34.99 | 35.12 | 98,938 | +0.22(+0.63%) |
Aug 15, 2018 | 34.90 | 34.92 | 34.63 | 34.90 | 106,499 | -0.10(-0.29%) |
Aug 14, 2018 | 34.88 | 35.06 | 34.87 | 35.00 | 116,557 | +0.29(+0.83%) |
Aug 13, 2018 | 34.82 | 34.84 | 34.61 | 34.71 | 212,275 | -0.03(-0.10%) |
Aug 10, 2018 | 34.93 | 34.93 | 34.68 | 34.75 | 239,772 | -0.31(-0.87%) |
Aug 09, 2018 | 35.24 | 35.27 | 35.05 | 35.05 | 207,548 | -0.19(-0.53%) |
Aug 08, 2018 | 35.29 | 35.29 | 35.09 | 35.24 | 109,472 | -0.05(-0.14%) |
Aug 07, 2018 | 35.53 | 35.53 | 35.26 | 35.29 | 88,338 | -0.09(-0.24%) |
Aug 06, 2018 | 35.43 | 35.43 | 35.36 | 35.38 | 92,162 | -0.09(-0.24%) |
Aug 03, 2018 | 35.62 | 35.62 | 35.36 | 35.46 | 131,099 | +0.06(+0.17%) |
Aug 02, 2018 | 35.49 | 35.49 | 35.37 | 35.40 | 90,476 | -0.14(-0.38%) |