Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 33.56 | 33.84 | 32.64 | 32.72 | 570,658 | +0.76(+2.37%) |
Oct 30, 2018 | 31.62 | 32.17 | 31.41 | 31.97 | 159,975 | +0.36(+1.13%) |
Oct 29, 2018 | 32.12 | 32.62 | 31.31 | 31.61 | 206,048 | -0.07(-0.21%) |
Oct 26, 2018 | 31.84 | 32.31 | 31.13 | 31.67 | 177,773 | -0.52(-1.60%) |
Oct 25, 2018 | 31.57 | 32.40 | 31.34 | 32.19 | 179,962 | +0.73(+2.33%) |
Oct 24, 2018 | 32.34 | 32.84 | 31.40 | 31.46 | 256,352 | -1.04(-3.20%) |
Oct 23, 2018 | 32.33 | 32.87 | 32.25 | 32.50 | 200,933 | -0.43(-1.32%) |
Oct 22, 2018 | 33.02 | 33.71 | 32.88 | 32.93 | 278,148 | -0.21(-0.63%) |
Oct 19, 2018 | 32.52 | 33.49 | 31.97 | 33.14 | 258,437 | +0.07(+0.23%) |
Oct 18, 2018 | 33.68 | 33.98 | 32.93 | 33.07 | 124,550 | -0.73(-2.17%) |
Oct 17, 2018 | 33.71 | 34.05 | 33.41 | 33.80 | 92,972 | -0.05(-0.15%) |
Oct 16, 2018 | 33.27 | 33.91 | 32.79 | 33.85 | 74,609 | +0.83(+2.52%) |
Oct 15, 2018 | 33.02 | 33.50 | 32.96 | 33.02 | 104,222 | -0.12(-0.35%) |
Oct 12, 2018 | 34.14 | 34.14 | 32.54 | 33.13 | 352,905 | -0.68(-2.02%) |
Oct 11, 2018 | 35.17 | 35.41 | 33.80 | 33.81 | 164,659 | -1.58(-4.47%) |
Oct 10, 2018 | 36.52 | 36.71 | 35.29 | 35.40 | 221,982 | -1.20(-3.28%) |
Oct 09, 2018 | 36.33 | 36.79 | 35.35 | 36.60 | 167,850 | +0.07(+0.18%) |
Oct 08, 2018 | 36.15 | 36.86 | 36.15 | 36.53 | 80,098 | +0.26(+0.71%) |
Oct 05, 2018 | 36.46 | 36.81 | 36.05 | 36.27 | 190,256 | -0.18(-0.50%) |
Oct 04, 2018 | 36.36 | 37.05 | 35.99 | 36.46 | 131,256 | +0.04(+0.11%) |
Oct 03, 2018 | 36.13 | 36.66 | 35.98 | 36.41 | 189,315 | +0.32(+0.90%) |
Oct 02, 2018 | 36.19 | 36.53 | 36.06 | 36.09 | 270,511 | -0.26(-0.71%) |
Oct 01, 2018 | 37.53 | 37.54 | 36.27 | 36.35 | 113,085 | -1.06(-2.83%) |
Sep 28, 2018 | 37.36 | 37.82 | 37.24 | 37.41 | 173,691 | -0.08(-0.22%) |
Sep 27, 2018 | 37.70 | 37.88 | 37.49 | 37.49 | 99,977 | -0.21(-0.55%) |
Sep 26, 2018 | 38.03 | 38.03 | 37.61 | 37.70 | 90,500 | -0.21(-0.55%) |
Sep 25, 2018 | 38.11 | 38.13 | 37.82 | 37.91 | 96,160 | -0.08(-0.22%) |
Sep 24, 2018 | 38.70 | 38.70 | 37.82 | 37.99 | 119,134 | -0.83(-2.15%) |
Sep 21, 2018 | 38.78 | 38.95 | 38.61 | 38.82 | 336,580 | +0.04(+0.11%) |
Sep 20, 2018 | 38.45 | 38.86 | 38.36 | 38.78 | 77,328 | +0.50(+1.31%) |
Sep 19, 2018 | 38.07 | 38.67 | 38.07 | 38.28 | 148,324 | +0.21(+0.55%) |
Sep 18, 2018 | 38.20 | 38.32 | 37.99 | 38.07 | 69,967 | -0.12(-0.33%) |
Sep 17, 2018 | 39.03 | 39.03 | 38.16 | 38.20 | 73,778 | -0.83(-2.13%) |
Sep 14, 2018 | 38.20 | 39.16 | 38.07 | 39.03 | 136,360 | +0.75(+1.96%) |
Sep 13, 2018 | 38.07 | 38.41 | 38.03 | 38.28 | 65,921 | +0.28(+0.73%) |
Sep 12, 2018 | 38.00 | 38.17 | 37.67 | 38.00 | 91,800 | +0.00(+0.00%) |
Sep 11, 2018 | 38.00 | 38.48 | 37.84 | 38.00 | 72,187 | -0.25(-0.65%) |
Sep 10, 2018 | 38.83 | 38.87 | 38.17 | 38.25 | 98,567 | -0.41(-1.07%) |
Sep 07, 2018 | 38.46 | 38.66 | 38.17 | 38.66 | 87,207 | +0.08(+0.21%) |
Sep 06, 2018 | 38.54 | 38.79 | 38.42 | 38.58 | 70,153 | +0.08(+0.22%) |
Sep 05, 2018 | 38.46 | 38.87 | 38.33 | 38.50 | 63,173 | +0.04(+0.11%) |
Sep 04, 2018 | 38.13 | 38.66 | 37.88 | 38.46 | 87,948 | +0.12(+0.32%) |
Aug 31, 2018 | 38.33 | 38.33 | 38.33 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 37.96 | 38.62 | 37.59 | 38.33 | 87,471 | +0.29(+0.76%) |
Aug 29, 2018 | 37.88 | 38.13 | 37.63 | 38.04 | 62,883 | +0.12(+0.33%) |
Aug 28, 2018 | 38.29 | 38.37 | 37.88 | 37.92 | 52,731 | -0.29(-0.76%) |
Aug 27, 2018 | 38.37 | 38.66 | 38.13 | 38.21 | 74,602 | -0.12(-0.32%) |
Aug 24, 2018 | 38.00 | 38.42 | 37.79 | 38.33 | 65,465 | +0.46(+1.20%) |
Aug 23, 2018 | 38.08 | 38.19 | 37.50 | 37.88 | 85,743 | -0.29(-0.76%) |
Aug 22, 2018 | 38.50 | 38.50 | 38.00 | 38.17 | 105,937 | -0.33(-0.86%) |
Aug 21, 2018 | 38.50 | 38.79 | 38.33 | 38.50 | 206,348 | +0.29(+0.76%) |
Aug 20, 2018 | 38.08 | 38.37 | 37.59 | 38.21 | 158,338 | +0.25(+0.65%) |
Aug 17, 2018 | 37.46 | 37.96 | 37.42 | 37.96 | 175,743 | +0.37(+0.99%) |
Aug 16, 2018 | 37.34 | 38.13 | 37.34 | 37.59 | 109,127 | +0.46(+1.23%) |
Aug 15, 2018 | 37.13 | 37.42 | 36.97 | 37.13 | 115,090 | -0.12(-0.33%) |
Aug 14, 2018 | 36.80 | 37.26 | 36.80 | 37.26 | 82,557 | +0.50(+1.35%) |
Aug 13, 2018 | 37.05 | 37.17 | 36.55 | 36.76 | 82,950 | -0.33(-0.89%) |
Aug 10, 2018 | 36.68 | 37.19 | 36.39 | 37.09 | 81,651 | +0.17(+0.45%) |
Aug 09, 2018 | 36.97 | 37.13 | 36.72 | 36.92 | 67,850 | +0.00(+0.00%) |
Aug 08, 2018 | 36.26 | 37.09 | 36.14 | 36.92 | 79,182 | +0.66(+1.83%) |
Aug 07, 2018 | 36.88 | 37.09 | 36.26 | 36.26 | 67,095 | -0.54(-1.46%) |
Aug 06, 2018 | 36.26 | 36.86 | 36.26 | 36.80 | 75,896 | +0.41(+1.14%) |
Aug 03, 2018 | 36.47 | 36.72 | 35.72 | 36.39 | 105,325 | +0.04(+0.11%) |
Aug 02, 2018 | 36.14 | 36.59 | 36.10 | 36.35 | 85,699 | +0.12(+0.34%) |