Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 30.58 | 30.87 | 30.56 | 30.59 | 1,290,785 | +0.32(+1.05%) |
Oct 30, 2018 | 29.83 | 30.31 | 29.75 | 30.27 | 642,306 | +0.44(+1.47%) |
Oct 29, 2018 | 30.37 | 30.52 | 29.39 | 29.83 | 472,397 | -0.12(-0.40%) |
Oct 26, 2018 | 30.04 | 30.34 | 29.63 | 29.95 | 1,082,994 | -0.52(-1.71%) |
Oct 25, 2018 | 30.18 | 30.66 | 30.09 | 30.47 | 1,141,102 | +0.53(+1.77%) |
Oct 24, 2018 | 30.90 | 30.92 | 29.90 | 29.94 | 1,193,290 | -0.96(-3.10%) |
Oct 23, 2018 | 30.64 | 31.05 | 30.35 | 30.90 | 681,015 | -0.18(-0.59%) |
Oct 22, 2018 | 31.29 | 31.32 | 31.01 | 31.08 | 373,966 | -0.12(-0.38%) |
Oct 19, 2018 | 31.34 | 31.57 | 31.14 | 31.20 | 456,776 | -0.06(-0.20%) |
Oct 18, 2018 | 31.64 | 31.68 | 31.13 | 31.27 | 388,762 | -0.47(-1.49%) |
Oct 17, 2018 | 31.76 | 31.80 | 31.43 | 31.74 | 1,192,005 | +0.01(+0.03%) |
Oct 16, 2018 | 31.31 | 31.79 | 31.23 | 31.73 | 374,927 | +0.67(+2.14%) |
Oct 15, 2018 | 31.17 | 31.33 | 31.02 | 31.07 | 741,907 | -0.15(-0.47%) |
Oct 12, 2018 | 31.33 | 31.33 | 30.81 | 31.21 | 1,153,293 | +0.36(+1.18%) |
Oct 11, 2018 | 31.39 | 31.55 | 30.66 | 30.85 | 996,127 | -0.63(-2.00%) |
Oct 10, 2018 | 32.40 | 32.42 | 31.45 | 31.48 | 959,732 | -1.03(-3.17%) |
Oct 09, 2018 | 32.52 | 32.67 | 32.46 | 32.51 | 445,167 | -0.05(-0.17%) |
Oct 08, 2018 | 32.47 | 32.60 | 32.29 | 32.56 | 1,013,450 | -0.03(-0.08%) |
Oct 05, 2018 | 32.81 | 32.86 | 32.39 | 32.59 | 379,239 | -0.18(-0.56%) |
Oct 04, 2018 | 33.02 | 33.04 | 32.59 | 32.77 | 703,363 | -0.29(-0.88%) |
Oct 03, 2018 | 33.16 | 33.20 | 33.02 | 33.06 | 405,950 | +0.05(+0.14%) |
Oct 02, 2018 | 33.06 | 33.12 | 32.96 | 33.02 | 384,361 | -0.05(-0.14%) |
Oct 01, 2018 | 33.19 | 33.24 | 33.00 | 33.06 | 428,042 | +0.05(+0.17%) |
Sep 28, 2018 | 32.95 | 33.07 | 32.94 | 33.01 | 635,868 | +0.02(+0.06%) |
Sep 27, 2018 | 32.99 | 33.14 | 32.94 | 32.99 | 493,021 | +0.07(+0.22%) |
Sep 26, 2018 | 33.08 | 33.18 | 32.87 | 32.92 | 435,076 | -0.11(-0.33%) |
Sep 25, 2018 | 33.14 | 33.14 | 33.01 | 33.03 | 1,062,135 | -0.04(-0.11%) |
Sep 24, 2018 | 33.13 | 33.14 | 33.00 | 33.06 | 457,092 | -0.10(-0.30%) |
Sep 21, 2018 | 33.31 | 33.31 | 33.14 | 33.16 | 398,870 | -0.02(-0.07%) |
Sep 20, 2018 | 33.10 | 33.23 | 33.07 | 33.19 | 460,258 | +0.24(+0.74%) |
Sep 19, 2018 | 32.96 | 33.01 | 32.91 | 32.94 | 329,993 | +0.01(+0.03%) |
Sep 18, 2018 | 32.83 | 33.00 | 32.83 | 32.93 | 605,277 | +0.16(+0.50%) |
Sep 17, 2018 | 33.00 | 33.00 | 32.75 | 32.77 | 688,672 | -0.22(-0.66%) |
Sep 14, 2018 | 33.00 | 33.02 | 32.88 | 32.99 | 374,878 | +0.05(+0.17%) |
Sep 13, 2018 | 32.91 | 32.99 | 32.87 | 32.93 | 372,790 | +0.14(+0.41%) |
Sep 12, 2018 | 32.80 | 32.86 | 32.67 | 32.80 | 548,254 | +0.02(+0.06%) |
Sep 11, 2018 | 32.62 | 32.83 | 32.56 | 32.78 | 626,434 | +0.09(+0.28%) |
Sep 10, 2018 | 32.74 | 32.77 | 32.64 | 32.69 | 1,912,661 | +0.07(+0.22%) |
Sep 07, 2018 | 32.57 | 32.74 | 32.52 | 32.61 | 2,197,136 | -0.05(-0.17%) |
Sep 06, 2018 | 32.83 | 32.84 | 32.57 | 32.67 | 446,197 | -0.13(-0.39%) |
Sep 05, 2018 | 32.86 | 32.86 | 32.64 | 32.80 | 507,562 | -0.11(-0.33%) |
Sep 04, 2018 | 32.91 | 32.95 | 32.76 | 32.91 | 411,556 | -0.04(-0.11%) |
Aug 31, 2018 | 32.94 | 32.94 | 32.94 | 0 | +0.03(+0.08%) | |
Aug 30, 2018 | 33.01 | 33.03 | 32.85 | 32.91 | 470,172 | -0.15(-0.44%) |
Aug 29, 2018 | 32.91 | 33.08 | 32.88 | 33.06 | 386,266 | +0.18(+0.55%) |
Aug 28, 2018 | 32.89 | 32.93 | 32.81 | 32.88 | 375,347 | +0.02(+0.06%) |
Aug 27, 2018 | 32.73 | 32.89 | 32.73 | 32.86 | 341,688 | +0.23(+0.70%) |
Aug 24, 2018 | 32.52 | 32.64 | 32.51 | 32.63 | 236,214 | +0.20(+0.62%) |
Aug 23, 2018 | 32.50 | 32.55 | 32.39 | 32.43 | 311,020 | -0.06(-0.20%) |
Aug 22, 2018 | 32.47 | 32.54 | 32.42 | 32.50 | 303,438 | +0.02(+0.06%) |
Aug 21, 2018 | 32.41 | 32.59 | 32.41 | 32.48 | 543,162 | +0.11(+0.34%) |
Aug 20, 2018 | 32.34 | 32.43 | 32.31 | 32.37 | 895,558 | +0.05(+0.17%) |
Aug 17, 2018 | 32.18 | 32.36 | 32.12 | 32.32 | 312,380 | +0.14(+0.42%) |
Aug 16, 2018 | 32.12 | 32.29 | 32.11 | 32.18 | 345,678 | +0.26(+0.82%) |
Aug 15, 2018 | 32.02 | 32.05 | 31.73 | 31.92 | 333,096 | -0.25(-0.76%) |
Aug 14, 2018 | 32.07 | 32.20 | 32.01 | 32.16 | 637,673 | +0.22(+0.68%) |
Aug 13, 2018 | 32.12 | 32.19 | 31.92 | 31.94 | 454,591 | -0.15(-0.45%) |
Aug 10, 2018 | 32.12 | 32.20 | 32.02 | 32.09 | 286,257 | -0.20(-0.62%) |
Aug 09, 2018 | 32.34 | 32.39 | 32.26 | 32.29 | 284,952 | -0.04(-0.11%) |
Aug 08, 2018 | 32.33 | 32.37 | 32.25 | 32.32 | 339,496 | -0.02(-0.06%) |
Aug 07, 2018 | 32.33 | 32.38 | 32.31 | 32.34 | 411,505 | +0.11(+0.34%) |
Aug 06, 2018 | 32.11 | 32.27 | 32.07 | 32.23 | 546,812 | +0.12(+0.37%) |
Aug 03, 2018 | 32.04 | 32.12 | 32.01 | 32.12 | 381,823 | +0.10(+0.31%) |
Aug 02, 2018 | 31.64 | 32.03 | 31.64 | 32.02 | 620,900 | +0.21(+0.66%) |