Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 32.70 | 33.68 | 32.04 | 32.73 | 70,830 | +0.45(+1.39%) |
Oct 30, 2018 | 31.23 | 32.56 | 31.23 | 32.28 | 70,961 | +1.13(+3.63%) |
Oct 29, 2018 | 31.02 | 31.43 | 30.95 | 31.15 | 69,033 | +0.48(+1.57%) |
Oct 26, 2018 | 30.15 | 30.81 | 29.40 | 30.67 | 81,200 | +0.16(+0.52%) |
Oct 25, 2018 | 29.99 | 30.66 | 28.29 | 30.51 | 54,836 | +0.71(+2.38%) |
Oct 24, 2018 | 30.28 | 30.67 | 29.73 | 29.80 | 54,727 | -0.47(-1.55%) |
Oct 23, 2018 | 29.88 | 30.87 | 29.69 | 30.27 | 93,746 | +0.04(+0.13%) |
Oct 22, 2018 | 29.83 | 30.51 | 29.55 | 30.23 | 53,297 | +0.40(+1.34%) |
Oct 19, 2018 | 30.26 | 30.32 | 29.70 | 29.83 | 51,100 | -0.43(-1.42%) |
Oct 18, 2018 | 30.01 | 30.47 | 29.30 | 30.26 | 52,257 | +0.15(+0.50%) |
Oct 17, 2018 | 30.19 | 30.74 | 29.40 | 30.11 | 41,336 | -0.06(-0.20%) |
Oct 16, 2018 | 29.52 | 30.34 | 28.62 | 30.17 | 65,473 | +0.91(+3.11%) |
Oct 15, 2018 | 28.54 | 29.86 | 28.22 | 29.26 | 62,367 | +0.66(+2.31%) |
Oct 12, 2018 | 29.27 | 30.01 | 28.53 | 28.60 | 62,400 | -0.74(-2.52%) |
Oct 11, 2018 | 30.16 | 30.80 | 29.20 | 29.34 | 43,982 | -0.90(-2.98%) |
Oct 10, 2018 | 30.60 | 30.90 | 30.11 | 30.24 | 61,116 | -0.32(-1.05%) |
Oct 09, 2018 | 29.80 | 30.71 | 29.18 | 30.56 | 87,859 | +0.75(+2.52%) |
Oct 08, 2018 | 30.96 | 30.96 | 29.61 | 29.81 | 76,846 | -1.15(-3.71%) |
Oct 05, 2018 | 31.12 | 31.35 | 29.95 | 30.96 | 42,400 | -0.07(-0.23%) |
Oct 04, 2018 | 31.33 | 31.51 | 30.65 | 31.03 | 39,652 | -0.30(-0.96%) |
Oct 03, 2018 | 31.56 | 31.83 | 31.16 | 31.33 | 56,540 | -0.19(-0.60%) |
Oct 02, 2018 | 32.16 | 33.48 | 31.50 | 31.52 | 36,025 | -0.65(-2.02%) |
Oct 01, 2018 | 33.13 | 33.21 | 32.02 | 32.17 | 61,496 | -0.88(-2.66%) |
Sep 28, 2018 | 32.55 | 33.40 | 32.45 | 33.05 | 82,200 | +0.50(+1.54%) |
Sep 27, 2018 | 32.25 | 32.95 | 32.25 | 32.55 | 114,058 | +0.25(+0.77%) |
Sep 26, 2018 | 31.70 | 32.35 | 31.40 | 32.30 | 84,901 | +0.70(+2.22%) |
Sep 25, 2018 | 31.40 | 31.85 | 30.90 | 31.60 | 91,859 | +0.30(+0.96%) |
Sep 24, 2018 | 31.05 | 31.35 | 30.45 | 31.30 | 76,520 | +0.15(+0.48%) |
Sep 21, 2018 | 32.50 | 32.85 | 31.10 | 31.15 | 193,300 | -1.50(-4.59%) |
Sep 20, 2018 | 32.75 | 32.80 | 32.05 | 32.65 | 59,143 | -0.05(-0.15%) |
Sep 19, 2018 | 32.40 | 33.09 | 32.22 | 32.70 | 82,845 | +0.25(+0.77%) |
Sep 18, 2018 | 32.40 | 32.53 | 32.30 | 32.45 | 48,742 | +0.10(+0.31%) |
Sep 17, 2018 | 32.75 | 32.75 | 32.20 | 32.35 | 69,131 | -0.40(-1.22%) |
Sep 14, 2018 | 32.40 | 33.50 | 32.20 | 32.75 | 64,000 | +0.30(+0.92%) |
Sep 13, 2018 | 32.70 | 32.95 | 32.20 | 32.45 | 57,617 | -0.15(-0.46%) |
Sep 12, 2018 | 33.05 | 33.05 | 32.25 | 32.60 | 72,458 | -0.45(-1.36%) |
Sep 11, 2018 | 33.00 | 33.50 | 32.75 | 33.05 | 77,764 | -0.20(-0.60%) |
Sep 10, 2018 | 33.15 | 33.45 | 32.65 | 33.25 | 97,977 | +0.30(+0.91%) |
Sep 07, 2018 | 33.75 | 33.80 | 32.60 | 32.95 | 63,800 | -0.40(-1.20%) |
Sep 06, 2018 | 33.90 | 33.95 | 32.92 | 33.35 | 109,362 | -0.55(-1.62%) |
Sep 05, 2018 | 34.95 | 34.95 | 33.60 | 33.90 | 100,412 | -1.05(-3.00%) |
Sep 04, 2018 | 34.60 | 35.10 | 34.55 | 34.95 | 91,984 | +0.20(+0.58%) |
Aug 31, 2018 | 34.75 | 34.75 | 34.75 | 0 | -0.45(-1.28%) | |
Aug 30, 2018 | 35.20 | 35.50 | 34.90 | 35.20 | 63,655 | +0.00(+0.00%) |
Aug 29, 2018 | 36.00 | 36.05 | 35.10 | 35.20 | 69,151 | -0.75(-2.09%) |
Aug 28, 2018 | 35.70 | 36.25 | 35.65 | 35.95 | 69,764 | +0.25(+0.70%) |
Aug 27, 2018 | 36.10 | 36.10 | 35.55 | 35.70 | 78,674 | -0.20(-0.56%) |
Aug 24, 2018 | 35.60 | 36.15 | 35.60 | 35.90 | 50,200 | +0.25(+0.70%) |
Aug 23, 2018 | 35.30 | 35.70 | 34.85 | 35.65 | 124,972 | +0.40(+1.13%) |
Aug 22, 2018 | 35.60 | 36.20 | 34.90 | 35.25 | 117,499 | -0.50(-1.40%) |
Aug 21, 2018 | 36.10 | 36.60 | 35.60 | 35.75 | 114,446 | -0.40(-1.11%) |
Aug 20, 2018 | 35.15 | 36.20 | 35.10 | 36.15 | 84,934 | +1.15(+3.29%) |
Aug 17, 2018 | 34.75 | 35.20 | 34.65 | 35.00 | 94,200 | +0.10(+0.29%) |
Aug 16, 2018 | 35.10 | 35.25 | 34.35 | 34.90 | 169,973 | -0.05(-0.14%) |
Aug 15, 2018 | 34.80 | 35.12 | 34.25 | 34.95 | 133,694 | +0.00(+0.00%) |
Aug 14, 2018 | 34.25 | 35.00 | 33.85 | 34.95 | 174,936 | +0.85(+2.49%) |
Aug 13, 2018 | 34.40 | 34.65 | 33.05 | 34.10 | 240,828 | -0.23(-0.66%) |
Aug 10, 2018 | 34.15 | 35.50 | 34.15 | 34.33 | 204,800 | +0.15(+0.44%) |
Aug 09, 2018 | 39.95 | 40.18 | 33.15 | 34.17 | 534,339 | -9.28(-21.35%) |
Aug 08, 2018 | 43.30 | 43.85 | 42.90 | 43.45 | 76,956 | +0.00(+0.00%) |
Aug 07, 2018 | 43.30 | 43.95 | 42.90 | 43.45 | 74,103 | +0.20(+0.46%) |
Aug 06, 2018 | 43.25 | 43.50 | 42.90 | 43.25 | 53,746 | -0.05(-0.12%) |
Aug 03, 2018 | 44.10 | 44.10 | 43.00 | 43.30 | 42,700 | -0.65(-1.48%) |
Aug 02, 2018 | 43.80 | 44.10 | 43.05 | 43.95 | 87,729 | +0.15(+0.34%) |