Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 31.36 | 31.80 | 30.91 | 30.97 | 688,845 | -0.13(-0.42%) |
Oct 30, 2018 | 30.93 | 31.26 | 30.69 | 31.10 | 403,665 | +0.25(+0.83%) |
Oct 29, 2018 | 30.47 | 31.36 | 30.43 | 30.85 | 559,968 | +0.85(+2.82%) |
Oct 26, 2018 | 29.91 | 30.46 | 29.41 | 30.00 | 570,722 | -0.30(-1.00%) |
Oct 25, 2018 | 29.62 | 30.54 | 29.52 | 30.30 | 577,131 | +0.90(+3.05%) |
Oct 24, 2018 | 30.89 | 30.89 | 29.37 | 29.41 | 734,521 | -1.55(-4.99%) |
Oct 23, 2018 | 30.42 | 31.25 | 30.41 | 30.95 | 647,322 | +0.03(+0.11%) |
Oct 22, 2018 | 31.96 | 32.06 | 30.90 | 30.92 | 512,427 | -0.99(-3.09%) |
Oct 19, 2018 | 31.83 | 32.37 | 31.67 | 31.91 | 562,816 | -0.12(-0.38%) |
Oct 18, 2018 | 33.01 | 33.46 | 31.91 | 32.03 | 652,274 | -0.74(-2.26%) |
Oct 17, 2018 | 32.47 | 32.81 | 31.87 | 32.77 | 799,330 | +0.17(+0.53%) |
Oct 16, 2018 | 32.47 | 32.65 | 31.86 | 32.60 | 509,614 | +0.24(+0.74%) |
Oct 15, 2018 | 32.11 | 32.62 | 31.97 | 32.36 | 469,415 | +0.18(+0.56%) |
Oct 12, 2018 | 33.54 | 33.54 | 31.27 | 32.18 | 647,354 | -0.88(-2.66%) |
Oct 11, 2018 | 34.30 | 34.34 | 33.05 | 33.06 | 712,358 | -1.34(-3.90%) |
Oct 10, 2018 | 35.03 | 35.32 | 34.35 | 34.40 | 572,514 | -0.57(-1.62%) |
Oct 09, 2018 | 35.09 | 35.27 | 34.88 | 34.96 | 444,499 | -0.21(-0.61%) |
Oct 08, 2018 | 34.77 | 35.33 | 34.58 | 35.18 | 661,508 | +0.44(+1.28%) |
Oct 05, 2018 | 35.01 | 35.07 | 34.43 | 34.73 | 566,830 | -0.14(-0.40%) |
Oct 04, 2018 | 34.85 | 35.29 | 34.28 | 34.87 | 796,690 | +0.04(+0.12%) |
Oct 03, 2018 | 34.07 | 35.02 | 33.85 | 34.83 | 720,458 | +1.02(+3.01%) |
Oct 02, 2018 | 33.85 | 34.18 | 33.62 | 33.81 | 573,589 | -0.06(-0.17%) |
Oct 01, 2018 | 34.45 | 34.45 | 33.75 | 33.87 | 497,898 | -0.20(-0.58%) |
Sep 28, 2018 | 33.88 | 34.30 | 33.88 | 34.07 | 681,290 | +0.01(+0.02%) |
Sep 27, 2018 | 34.52 | 34.91 | 34.04 | 34.06 | 1,013,778 | -0.26(-0.77%) |
Sep 26, 2018 | 35.01 | 35.22 | 34.27 | 34.32 | 556,808 | -0.62(-1.76%) |
Sep 25, 2018 | 35.03 | 35.03 | 34.74 | 34.94 | 350,439 | +0.02(+0.07%) |
Sep 24, 2018 | 35.21 | 35.24 | 34.58 | 34.92 | 397,872 | -0.40(-1.14%) |
Sep 21, 2018 | 35.42 | 35.72 | 35.25 | 35.32 | 953,758 | -0.25(-0.69%) |
Sep 20, 2018 | 35.44 | 35.78 | 35.33 | 35.56 | 419,673 | +0.32(+0.91%) |
Sep 19, 2018 | 34.70 | 35.47 | 34.70 | 35.24 | 467,288 | +0.51(+1.47%) |
Sep 18, 2018 | 34.76 | 34.81 | 34.50 | 34.73 | 348,780 | +0.02(+0.05%) |
Sep 17, 2018 | 35.13 | 35.13 | 34.59 | 34.72 | 499,138 | -0.38(-1.08%) |
Sep 14, 2018 | 34.33 | 35.32 | 34.33 | 35.10 | 762,666 | +0.94(+2.74%) |
Sep 13, 2018 | 34.64 | 34.75 | 34.11 | 34.16 | 450,563 | -0.38(-1.10%) |
Sep 12, 2018 | 34.74 | 34.76 | 34.16 | 34.54 | 499,242 | -0.21(-0.61%) |
Sep 11, 2018 | 34.57 | 34.96 | 34.49 | 34.75 | 225,307 | +0.13(+0.38%) |
Sep 10, 2018 | 34.96 | 35.04 | 34.59 | 34.62 | 159,162 | -0.15(-0.43%) |
Sep 07, 2018 | 34.82 | 34.85 | 34.56 | 34.77 | 193,525 | +0.00(+0.00%) |
Sep 06, 2018 | 34.90 | 35.08 | 34.75 | 34.77 | 247,735 | -0.16(-0.47%) |
Sep 05, 2018 | 34.90 | 35.11 | 34.81 | 34.93 | 178,056 | +0.06(+0.16%) |
Sep 04, 2018 | 34.71 | 35.09 | 34.58 | 34.87 | 244,313 | +0.10(+0.28%) |
Aug 31, 2018 | 34.78 | 34.78 | 34.78 | 0 | +0.51(+1.49%) | |
Aug 30, 2018 | 34.33 | 34.74 | 34.13 | 34.27 | 496,460 | -0.11(-0.31%) |
Aug 29, 2018 | 34.53 | 34.54 | 34.02 | 34.37 | 287,584 | -0.09(-0.26%) |
Aug 28, 2018 | 34.82 | 34.82 | 34.26 | 34.46 | 263,285 | -0.20(-0.59%) |
Aug 27, 2018 | 34.78 | 35.06 | 34.60 | 34.67 | 253,633 | -0.09(-0.26%) |
Aug 24, 2018 | 35.01 | 35.08 | 34.74 | 34.76 | 290,796 | -0.20(-0.58%) |
Aug 23, 2018 | 35.11 | 35.11 | 34.75 | 34.96 | 295,082 | -0.14(-0.40%) |
Aug 22, 2018 | 35.11 | 35.30 | 35.03 | 35.10 | 296,612 | -0.11(-0.33%) |
Aug 21, 2018 | 34.74 | 35.45 | 34.69 | 35.21 | 494,987 | +0.56(+1.60%) |
Aug 20, 2018 | 34.72 | 34.93 | 34.47 | 34.66 | 283,527 | -0.06(-0.17%) |
Aug 17, 2018 | 34.45 | 34.75 | 34.22 | 34.72 | 397,475 | +0.25(+0.71%) |
Aug 16, 2018 | 34.05 | 34.67 | 34.05 | 34.47 | 184,312 | +0.51(+1.52%) |
Aug 15, 2018 | 34.27 | 34.52 | 33.87 | 33.96 | 333,064 | -0.47(-1.35%) |
Aug 14, 2018 | 33.98 | 34.63 | 33.98 | 34.42 | 314,721 | +0.56(+1.67%) |
Aug 13, 2018 | 34.27 | 34.33 | 33.82 | 33.86 | 357,327 | -0.42(-1.24%) |
Aug 10, 2018 | 34.32 | 34.56 | 33.96 | 34.28 | 350,008 | -0.29(-0.83%) |
Aug 09, 2018 | 34.72 | 34.86 | 34.47 | 34.57 | 223,402 | -0.16(-0.45%) |
Aug 08, 2018 | 34.31 | 34.84 | 34.15 | 34.72 | 324,190 | +0.39(+1.14%) |
Aug 07, 2018 | 34.45 | 34.74 | 34.17 | 34.33 | 243,558 | -0.04(-0.12%) |
Aug 06, 2018 | 34.23 | 34.39 | 34.01 | 34.37 | 315,378 | +0.14(+0.41%) |
Aug 03, 2018 | 34.71 | 34.85 | 34.22 | 34.23 | 459,133 | -0.43(-1.25%) |
Aug 02, 2018 | 34.20 | 34.76 | 34.04 | 34.67 | 391,643 | +0.38(+1.10%) |