Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 31.01 | 31.55 | 30.59 | 31.35 | 332,230 | +0.58(+1.89%) |
Oct 30, 2018 | 30.05 | 30.80 | 29.77 | 30.77 | 178,224 | +0.78(+2.59%) |
Oct 29, 2018 | 30.86 | 31.37 | 29.90 | 30.00 | 184,520 | -0.55(-1.81%) |
Oct 26, 2018 | 30.69 | 31.01 | 30.17 | 30.55 | 159,079 | -0.54(-1.75%) |
Oct 25, 2018 | 31.22 | 31.39 | 30.98 | 31.09 | 126,362 | +0.03(+0.09%) |
Oct 24, 2018 | 31.81 | 31.82 | 31.05 | 31.07 | 154,075 | -0.83(-2.60%) |
Oct 23, 2018 | 31.72 | 32.23 | 31.33 | 31.90 | 124,556 | -0.13(-0.39%) |
Oct 22, 2018 | 32.09 | 32.34 | 31.56 | 32.02 | 173,795 | -0.06(-0.20%) |
Oct 19, 2018 | 32.42 | 32.71 | 32.07 | 32.09 | 112,620 | -0.34(-1.05%) |
Oct 18, 2018 | 32.81 | 32.96 | 32.27 | 32.43 | 134,841 | -0.52(-1.57%) |
Oct 17, 2018 | 32.66 | 32.99 | 32.29 | 32.94 | 160,086 | +0.20(+0.60%) |
Oct 16, 2018 | 32.43 | 32.87 | 32.15 | 32.75 | 169,087 | +0.46(+1.44%) |
Oct 15, 2018 | 32.08 | 32.51 | 31.84 | 32.28 | 143,718 | +0.15(+0.47%) |
Oct 12, 2018 | 32.68 | 32.79 | 31.88 | 32.13 | 169,155 | -0.13(-0.42%) |
Oct 11, 2018 | 33.29 | 33.57 | 32.25 | 32.26 | 242,950 | -1.12(-3.34%) |
Oct 10, 2018 | 34.09 | 34.21 | 33.27 | 33.38 | 182,600 | -0.71(-2.07%) |
Oct 09, 2018 | 34.06 | 34.47 | 33.93 | 34.09 | 142,874 | -0.11(-0.31%) |
Oct 08, 2018 | 34.42 | 34.42 | 33.96 | 34.19 | 105,877 | -0.21(-0.62%) |
Oct 05, 2018 | 34.79 | 35.00 | 34.09 | 34.41 | 92,134 | -0.36(-1.03%) |
Oct 04, 2018 | 34.45 | 34.95 | 34.33 | 34.77 | 149,379 | +0.22(+0.65%) |
Oct 03, 2018 | 34.80 | 35.43 | 34.41 | 34.54 | 212,010 | -0.16(-0.46%) |
Oct 02, 2018 | 35.24 | 35.55 | 34.49 | 34.70 | 146,841 | -0.54(-1.52%) |
Oct 01, 2018 | 35.96 | 36.34 | 35.06 | 35.24 | 144,096 | -0.62(-1.72%) |
Sep 28, 2018 | 35.58 | 36.03 | 35.36 | 35.86 | 143,295 | +0.24(+0.68%) |
Sep 27, 2018 | 35.92 | 36.03 | 35.58 | 35.61 | 122,952 | -0.31(-0.87%) |
Sep 26, 2018 | 37.37 | 37.42 | 35.87 | 35.93 | 321,201 | -1.41(-3.78%) |
Sep 25, 2018 | 37.20 | 37.44 | 36.97 | 37.34 | 222,064 | +0.16(+0.43%) |
Sep 24, 2018 | 37.28 | 37.56 | 36.50 | 37.18 | 93,141 | -0.22(-0.60%) |
Sep 21, 2018 | 37.31 | 37.57 | 37.16 | 37.40 | 445,110 | +0.19(+0.50%) |
Sep 20, 2018 | 37.22 | 37.55 | 36.80 | 37.21 | 245,865 | +0.22(+0.60%) |
Sep 19, 2018 | 36.86 | 37.33 | 36.13 | 36.99 | 350,569 | +0.09(+0.24%) |
Sep 18, 2018 | 36.42 | 37.27 | 36.36 | 36.90 | 191,536 | +0.49(+1.35%) |
Sep 17, 2018 | 36.03 | 36.80 | 35.48 | 36.41 | 317,666 | +0.54(+1.52%) |
Sep 14, 2018 | 34.98 | 35.90 | 34.85 | 35.86 | 264,983 | +1.04(+2.98%) |
Sep 13, 2018 | 35.13 | 35.39 | 34.75 | 34.83 | 255,808 | -0.15(-0.43%) |
Sep 12, 2018 | 34.08 | 35.11 | 33.90 | 34.98 | 370,774 | +0.89(+2.62%) |
Sep 11, 2018 | 33.63 | 34.18 | 33.55 | 34.09 | 284,313 | +0.33(+0.98%) |
Sep 10, 2018 | 33.73 | 34.06 | 33.53 | 33.76 | 221,680 | +0.15(+0.45%) |
Sep 07, 2018 | 33.49 | 33.74 | 33.37 | 33.61 | 223,116 | +0.02(+0.05%) |
Sep 06, 2018 | 33.77 | 33.77 | 33.40 | 33.59 | 114,213 | -0.14(-0.42%) |
Sep 05, 2018 | 33.16 | 34.03 | 33.10 | 33.73 | 299,555 | +0.47(+1.42%) |
Sep 04, 2018 | 33.05 | 33.37 | 32.94 | 33.26 | 146,878 | +0.08(+0.24%) |
Aug 31, 2018 | 33.18 | 33.18 | 33.18 | 0 | +0.07(+0.21%) | |
Aug 30, 2018 | 32.81 | 33.28 | 32.65 | 33.11 | 145,152 | +0.25(+0.76%) |
Aug 29, 2018 | 32.78 | 32.92 | 32.48 | 32.86 | 152,482 | +0.05(+0.16%) |
Aug 28, 2018 | 33.10 | 33.13 | 32.72 | 32.81 | 61,678 | -0.28(-0.86%) |
Aug 27, 2018 | 33.01 | 33.28 | 32.98 | 33.09 | 107,683 | +0.20(+0.62%) |
Aug 24, 2018 | 32.57 | 32.97 | 32.52 | 32.89 | 170,207 | +0.31(+0.95%) |
Aug 23, 2018 | 33.06 | 33.31 | 32.54 | 32.57 | 133,654 | -0.51(-1.53%) |
Aug 22, 2018 | 33.38 | 33.60 | 33.02 | 33.08 | 153,551 | -0.29(-0.88%) |
Aug 21, 2018 | 33.63 | 33.63 | 33.32 | 33.37 | 171,017 | -0.11(-0.32%) |
Aug 20, 2018 | 33.79 | 34.00 | 33.46 | 33.48 | 158,597 | -0.21(-0.63%) |
Aug 17, 2018 | 33.50 | 34.01 | 33.37 | 33.69 | 178,988 | +0.12(+0.34%) |
Aug 16, 2018 | 33.45 | 33.86 | 33.14 | 33.58 | 222,658 | +0.50(+1.50%) |
Aug 15, 2018 | 33.05 | 33.20 | 32.62 | 33.08 | 191,213 | -0.07(-0.21%) |
Aug 14, 2018 | 32.99 | 33.44 | 32.32 | 33.15 | 125,751 | +0.17(+0.51%) |
Aug 13, 2018 | 33.26 | 33.59 | 32.90 | 32.98 | 179,748 | -0.25(-0.75%) |
Aug 10, 2018 | 33.45 | 33.50 | 33.11 | 33.23 | 180,902 | -0.24(-0.72%) |
Aug 09, 2018 | 33.63 | 34.03 | 33.42 | 33.47 | 123,777 | -0.14(-0.42%) |
Aug 08, 2018 | 34.33 | 34.33 | 33.59 | 33.61 | 187,766 | -0.73(-2.12%) |
Aug 07, 2018 | 34.31 | 34.61 | 34.24 | 34.34 | 147,910 | +0.13(+0.39%) |
Aug 06, 2018 | 33.68 | 34.33 | 33.19 | 34.21 | 152,493 | +0.60(+1.77%) |
Aug 03, 2018 | 34.31 | 34.31 | 33.13 | 33.61 | 353,023 | -0.79(-2.30%) |
Aug 02, 2018 | 36.99 | 36.99 | 33.58 | 34.40 | 607,421 | -1.69(-4.68%) |