Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 31.04 | 31.16 | 30.29 | 30.31 | 22,486 | -0.91(-2.91%) |
Oct 30, 2018 | 31.07 | 31.57 | 31.07 | 31.22 | 14,644 | -0.14(-0.45%) |
Oct 29, 2018 | 31.49 | 31.78 | 31.35 | 31.36 | 15,599 | -0.13(-0.41%) |
Oct 26, 2018 | 30.79 | 31.51 | 30.72 | 31.49 | 22,200 | +0.20(+0.64%) |
Oct 25, 2018 | 31.37 | 31.47 | 31.19 | 31.29 | 15,598 | +0.14(+0.45%) |
Oct 24, 2018 | 31.96 | 32.20 | 31.15 | 31.15 | 21,614 | -0.64(-2.01%) |
Oct 23, 2018 | 32.26 | 32.41 | 31.65 | 31.79 | 26,106 | -1.33(-4.02%) |
Oct 22, 2018 | 32.79 | 33.14 | 32.55 | 33.12 | 14,611 | -0.04(-0.12%) |
Oct 19, 2018 | 33.24 | 33.49 | 33.07 | 33.16 | 107,300 | +0.36(+1.10%) |
Oct 18, 2018 | 32.79 | 32.99 | 32.58 | 32.80 | 22,687 | -0.51(-1.53%) |
Oct 17, 2018 | 34.05 | 34.05 | 33.13 | 33.31 | 25,216 | -0.91(-2.67%) |
Oct 16, 2018 | 33.65 | 34.27 | 33.65 | 34.23 | 7,238 | +0.61(+1.83%) |
Oct 15, 2018 | 33.58 | 33.66 | 33.12 | 33.61 | 15,121 | -0.14(-0.41%) |
Oct 12, 2018 | 33.80 | 33.80 | 33.15 | 33.75 | 11,200 | +0.38(+1.14%) |
Oct 11, 2018 | 34.27 | 34.28 | 33.19 | 33.37 | 28,112 | -1.55(-4.44%) |
Oct 10, 2018 | 35.88 | 35.88 | 34.85 | 34.92 | 11,017 | -1.02(-2.84%) |
Oct 09, 2018 | 36.09 | 36.19 | 35.82 | 35.94 | 10,115 | -0.17(-0.47%) |
Oct 08, 2018 | 35.78 | 36.28 | 35.78 | 36.11 | 31,176 | +0.03(+0.08%) |
Oct 05, 2018 | 36.31 | 36.47 | 36.04 | 36.08 | 7,500 | -0.32(-0.88%) |
Oct 04, 2018 | 36.73 | 36.81 | 36.02 | 36.40 | 9,204 | -0.51(-1.38%) |
Oct 03, 2018 | 36.62 | 37.15 | 36.57 | 36.91 | 13,029 | +0.20(+0.54%) |
Oct 02, 2018 | 36.86 | 36.87 | 36.69 | 36.71 | 18,779 | -0.20(-0.54%) |
Oct 01, 2018 | 36.15 | 36.99 | 36.07 | 36.91 | 14,756 | +0.77(+2.13%) |
Sep 28, 2018 | 36.00 | 36.45 | 35.99 | 36.14 | 63,000 | +0.36(+1.01%) |
Sep 27, 2018 | 35.57 | 35.81 | 35.47 | 35.78 | 4,656 | +0.43(+1.22%) |
Sep 26, 2018 | 35.32 | 35.51 | 35.32 | 35.35 | 7,447 | -0.15(-0.42%) |
Sep 25, 2018 | 35.48 | 35.62 | 35.48 | 35.50 | 11,917 | +0.10(+0.28%) |
Sep 24, 2018 | 35.16 | 35.49 | 35.12 | 35.40 | 35,838 | +0.83(+2.40%) |
Sep 21, 2018 | 35.04 | 35.20 | 34.49 | 34.57 | 154,800 | +0.01(+0.03%) |
Sep 20, 2018 | 34.83 | 34.88 | 33.44 | 34.56 | 12,906 | -0.17(-0.49%) |
Sep 19, 2018 | 34.45 | 34.73 | 34.44 | 34.73 | 5,505 | +0.28(+0.81%) |
Sep 18, 2018 | 34.62 | 34.81 | 34.37 | 34.45 | 4,987 | +0.49(+1.44%) |
Sep 17, 2018 | 34.32 | 34.43 | 33.93 | 33.96 | 22,429 | +0.06(+0.18%) |
Sep 14, 2018 | 34.08 | 34.21 | 33.82 | 33.90 | 4,900 | -0.45(-1.31%) |
Sep 13, 2018 | 34.62 | 34.63 | 34.19 | 34.35 | 13,456 | -0.64(-1.82%) |
Sep 12, 2018 | 34.79 | 35.13 | 34.73 | 34.99 | 13,429 | +0.32(+0.92%) |
Sep 11, 2018 | 33.99 | 34.69 | 33.99 | 34.67 | 17,715 | +0.95(+2.80%) |
Sep 10, 2018 | 34.07 | 34.07 | 33.69 | 33.73 | 3,970 | -0.24(-0.72%) |
Sep 07, 2018 | 33.28 | 33.97 | 33.28 | 33.97 | 4,900 | +0.67(+2.00%) |
Sep 06, 2018 | 33.94 | 34.01 | 33.30 | 33.30 | 6,024 | -0.47(-1.38%) |
Sep 05, 2018 | 33.95 | 33.95 | 33.68 | 33.77 | 15,210 | -0.40(-1.17%) |
Sep 04, 2018 | 34.86 | 34.90 | 34.17 | 34.17 | 17,795 | -0.09(-0.26%) |
Aug 31, 2018 | 34.26 | 34.26 | 34.26 | 0 | -0.22(-0.64%) | |
Aug 30, 2018 | 34.51 | 34.58 | 34.44 | 34.48 | 6,260 | +0.02(+0.06%) |
Aug 29, 2018 | 34.05 | 34.62 | 34.04 | 34.46 | 6,986 | +0.51(+1.50%) |
Aug 28, 2018 | 34.31 | 34.31 | 33.84 | 33.95 | 8,126 | -0.24(-0.70%) |
Aug 27, 2018 | 34.13 | 34.24 | 34.00 | 34.19 | 18,391 | +0.24(+0.71%) |
Aug 24, 2018 | 34.08 | 34.15 | 33.88 | 33.95 | 10,900 | +0.31(+0.92%) |
Aug 23, 2018 | 33.54 | 33.68 | 33.41 | 33.64 | 8,499 | -0.11(-0.33%) |
Aug 22, 2018 | 33.56 | 33.80 | 33.32 | 33.75 | 25,152 | +0.96(+2.92%) |
Aug 21, 2018 | 33.19 | 33.24 | 32.78 | 32.79 | 15,003 | -0.03(-0.09%) |
Aug 20, 2018 | 32.39 | 32.88 | 32.39 | 32.82 | 10,167 | +0.52(+1.61%) |
Aug 17, 2018 | 32.75 | 32.77 | 32.14 | 32.30 | 18,800 | -0.16(-0.49%) |
Aug 16, 2018 | 32.46 | 32.62 | 32.22 | 32.46 | 17,490 | -0.20(-0.61%) |
Aug 15, 2018 | 33.13 | 33.16 | 32.46 | 32.66 | 6,664 | -0.61(-1.83%) |
Aug 14, 2018 | 33.58 | 33.58 | 33.24 | 33.27 | 19,057 | +0.22(+0.67%) |
Aug 13, 2018 | 33.18 | 33.18 | 32.45 | 33.05 | 9,462 | -0.26(-0.78%) |
Aug 10, 2018 | 32.92 | 33.48 | 32.92 | 33.31 | 6,400 | +0.64(+1.96%) |
Aug 09, 2018 | 32.86 | 32.88 | 32.63 | 32.67 | 4,852 | -0.33(-1.00%) |
Aug 08, 2018 | 33.65 | 33.69 | 32.87 | 33.00 | 10,011 | -1.31(-3.82%) |
Aug 07, 2018 | 34.11 | 34.38 | 34.10 | 34.31 | 17,284 | +0.58(+1.72%) |
Aug 06, 2018 | 33.75 | 34.00 | 33.56 | 33.73 | 5,107 | -0.08(-0.24%) |
Aug 03, 2018 | 34.15 | 34.15 | 33.64 | 33.81 | 3,800 | +0.08(+0.24%) |
Aug 02, 2018 | 33.09 | 34.00 | 33.09 | 33.73 | 9,303 | +0.39(+1.18%) |