Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 31.15 | 31.35 | 30.63 | 30.67 | 1,790,842 | -0.22(-0.70%) |
Oct 30, 2018 | 30.33 | 30.92 | 30.21 | 30.89 | 2,218,286 | +0.60(+1.98%) |
Oct 29, 2018 | 30.67 | 31.06 | 29.91 | 30.29 | 1,207,000 | -0.15(-0.48%) |
Oct 26, 2018 | 30.18 | 30.83 | 29.79 | 30.43 | 1,478,883 | -0.09(-0.29%) |
Oct 25, 2018 | 30.10 | 30.73 | 30.04 | 30.52 | 1,354,362 | +0.74(+2.48%) |
Oct 24, 2018 | 30.89 | 31.12 | 29.74 | 29.78 | 1,088,518 | -1.14(-3.69%) |
Oct 23, 2018 | 30.79 | 31.20 | 30.53 | 30.92 | 1,096,725 | -0.36(-1.16%) |
Oct 22, 2018 | 31.76 | 31.86 | 31.29 | 31.29 | 864,611 | -0.26(-0.81%) |
Oct 19, 2018 | 31.83 | 31.96 | 31.46 | 31.54 | 1,231,979 | -0.22(-0.68%) |
Oct 18, 2018 | 31.87 | 32.22 | 31.57 | 31.76 | 1,109,036 | -0.27(-0.83%) |
Oct 17, 2018 | 32.08 | 32.12 | 31.76 | 32.03 | 883,953 | -0.18(-0.55%) |
Oct 16, 2018 | 31.35 | 32.23 | 31.24 | 32.20 | 1,203,288 | +0.98(+3.15%) |
Oct 15, 2018 | 30.78 | 31.41 | 30.77 | 31.22 | 1,512,673 | +0.41(+1.34%) |
Oct 12, 2018 | 31.26 | 31.32 | 30.49 | 30.81 | 1,735,758 | -0.10(-0.32%) |
Oct 11, 2018 | 30.77 | 31.44 | 30.60 | 30.90 | 2,104,669 | -0.25(-0.79%) |
Oct 10, 2018 | 31.83 | 31.84 | 31.12 | 31.15 | 1,783,772 | -0.71(-2.22%) |
Oct 09, 2018 | 31.92 | 32.09 | 31.78 | 31.86 | 1,120,092 | -0.15(-0.46%) |
Oct 08, 2018 | 31.69 | 32.10 | 31.41 | 32.01 | 1,086,023 | +0.15(+0.46%) |
Oct 05, 2018 | 32.12 | 32.23 | 31.80 | 31.86 | 1,306,549 | -0.23(-0.70%) |
Oct 04, 2018 | 32.70 | 32.73 | 31.87 | 32.08 | 1,506,892 | -1.01(-3.06%) |
Oct 03, 2018 | 33.19 | 33.42 | 32.87 | 33.10 | 974,684 | +0.04(+0.12%) |
Oct 02, 2018 | 32.95 | 33.26 | 32.87 | 33.06 | 1,410,414 | +0.14(+0.42%) |
Oct 01, 2018 | 33.00 | 33.15 | 32.61 | 32.92 | 1,487,945 | +0.11(+0.33%) |
Sep 28, 2018 | 32.31 | 32.89 | 32.15 | 32.81 | 1,334,423 | +0.49(+1.52%) |
Sep 27, 2018 | 32.63 | 32.63 | 32.29 | 32.32 | 926,107 | -0.32(-0.99%) |
Sep 26, 2018 | 33.06 | 33.10 | 32.56 | 32.64 | 1,124,739 | -0.47(-1.42%) |
Sep 25, 2018 | 33.78 | 33.85 | 32.95 | 33.12 | 1,681,891 | -0.65(-1.92%) |
Sep 24, 2018 | 33.79 | 33.94 | 33.44 | 33.77 | 1,419,610 | -0.13(-0.38%) |
Sep 21, 2018 | 34.21 | 34.32 | 33.71 | 33.89 | 2,335,368 | -0.19(-0.55%) |
Sep 20, 2018 | 34.10 | 34.36 | 33.97 | 34.08 | 1,215,905 | +0.17(+0.49%) |
Sep 19, 2018 | 33.70 | 33.91 | 33.60 | 33.91 | 1,311,261 | +0.25(+0.73%) |
Sep 18, 2018 | 34.23 | 34.43 | 33.64 | 33.67 | 1,138,822 | -0.55(-1.61%) |
Sep 17, 2018 | 34.02 | 34.35 | 33.86 | 34.22 | 1,250,377 | +0.25(+0.72%) |
Sep 14, 2018 | 33.86 | 34.23 | 33.82 | 33.97 | 812,638 | +0.08(+0.23%) |
Sep 13, 2018 | 34.72 | 34.78 | 33.81 | 33.89 | 1,145,526 | -0.66(-1.91%) |
Sep 12, 2018 | 34.03 | 34.83 | 33.99 | 34.55 | 1,058,428 | +0.52(+1.53%) |
Sep 11, 2018 | 33.83 | 34.17 | 33.82 | 34.03 | 868,106 | +0.22(+0.64%) |
Sep 10, 2018 | 33.55 | 34.02 | 33.34 | 33.81 | 1,164,170 | +0.47(+1.42%) |
Sep 07, 2018 | 33.57 | 33.61 | 33.00 | 33.34 | 1,063,612 | -0.33(-0.99%) |
Sep 06, 2018 | 33.67 | 33.94 | 33.58 | 33.68 | 723,044 | +0.10(+0.29%) |
Sep 05, 2018 | 33.13 | 33.64 | 33.07 | 33.58 | 1,278,740 | +0.20(+0.59%) |
Sep 04, 2018 | 34.16 | 34.20 | 33.33 | 33.38 | 1,326,560 | -0.62(-1.82%) |
Aug 31, 2018 | 34.00 | 34.00 | 34.00 | 0 | +0.14(+0.41%) | |
Aug 30, 2018 | 34.05 | 34.16 | 33.54 | 33.86 | 1,098,915 | -0.24(-0.69%) |
Aug 29, 2018 | 33.60 | 34.25 | 33.35 | 34.10 | 1,490,324 | +0.56(+1.67%) |
Aug 28, 2018 | 33.54 | 33.66 | 33.28 | 33.54 | 1,222,259 | +0.13(+0.38%) |
Aug 27, 2018 | 33.25 | 33.71 | 33.25 | 33.41 | 636,347 | +0.22(+0.65%) |
Aug 24, 2018 | 33.63 | 33.63 | 33.03 | 33.19 | 766,044 | -0.23(-0.68%) |
Aug 23, 2018 | 33.52 | 33.66 | 33.36 | 33.42 | 881,772 | -0.17(-0.50%) |
Aug 22, 2018 | 33.89 | 33.89 | 33.54 | 33.59 | 641,296 | -0.28(-0.81%) |
Aug 21, 2018 | 33.62 | 34.01 | 33.62 | 33.86 | 1,410,597 | +0.32(+0.97%) |
Aug 20, 2018 | 33.42 | 33.85 | 33.40 | 33.54 | 1,166,245 | -0.02(-0.06%) |
Aug 17, 2018 | 32.72 | 33.64 | 32.60 | 33.56 | 1,401,160 | +0.94(+2.89%) |
Aug 16, 2018 | 33.44 | 33.69 | 32.24 | 32.62 | 3,822,339 | -0.75(-2.24%) |
Aug 15, 2018 | 33.21 | 33.43 | 32.94 | 33.36 | 1,568,540 | -0.08(-0.24%) |
Aug 14, 2018 | 33.13 | 33.65 | 32.98 | 33.44 | 1,004,617 | +0.31(+0.95%) |
Aug 13, 2018 | 33.80 | 33.80 | 32.96 | 33.13 | 1,647,630 | -0.74(-2.18%) |
Aug 10, 2018 | 33.81 | 34.17 | 33.52 | 33.86 | 1,471,355 | -0.25(-0.72%) |
Aug 09, 2018 | 34.26 | 34.33 | 34.02 | 34.11 | 1,987,548 | -0.12(-0.34%) |
Aug 08, 2018 | 34.13 | 34.29 | 33.80 | 34.23 | 870,467 | +0.07(+0.20%) |
Aug 07, 2018 | 34.69 | 34.79 | 33.94 | 34.16 | 2,071,041 | -0.32(-0.94%) |
Aug 06, 2018 | 34.65 | 34.99 | 34.43 | 34.48 | 2,429,421 | +0.16(+0.46%) |
Aug 03, 2018 | 34.63 | 34.65 | 33.95 | 34.33 | 2,056,215 | -0.19(-0.54%) |
Aug 02, 2018 | 33.37 | 34.98 | 32.53 | 34.51 | 2,560,214 | +0.99(+2.96%) |