Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 30.63 | 30.90 | 30.57 | 30.64 | 650,847 | +0.33(+1.09%) |
Oct 30, 2018 | 29.83 | 30.33 | 29.77 | 30.31 | 1,340,733 | +0.48(+1.61%) |
Oct 29, 2018 | 30.43 | 30.58 | 29.39 | 29.83 | 1,654,541 | -0.21(-0.70%) |
Oct 26, 2018 | 30.09 | 30.41 | 29.68 | 30.04 | 1,936,823 | -0.55(-1.80%) |
Oct 25, 2018 | 30.25 | 30.76 | 30.13 | 30.59 | 1,162,217 | +0.58(+1.93%) |
Oct 24, 2018 | 30.94 | 30.96 | 29.98 | 30.01 | 1,287,666 | -0.95(-3.07%) |
Oct 23, 2018 | 30.65 | 31.11 | 30.40 | 30.96 | 1,210,652 | -0.16(-0.51%) |
Oct 22, 2018 | 31.36 | 31.37 | 31.06 | 31.12 | 496,716 | -0.14(-0.45%) |
Oct 19, 2018 | 31.38 | 31.61 | 31.18 | 31.26 | 499,592 | -0.02(-0.06%) |
Oct 18, 2018 | 31.64 | 31.70 | 31.13 | 31.28 | 964,429 | -0.47(-1.48%) |
Oct 17, 2018 | 31.76 | 31.83 | 31.44 | 31.75 | 545,990 | -0.01(-0.03%) |
Oct 16, 2018 | 31.33 | 31.79 | 31.27 | 31.76 | 1,053,849 | +0.69(+2.22%) |
Oct 15, 2018 | 31.21 | 31.37 | 31.06 | 31.07 | 762,956 | -0.20(-0.64%) |
Oct 12, 2018 | 31.36 | 31.36 | 30.84 | 31.27 | 2,255,966 | +0.43(+1.39%) |
Oct 11, 2018 | 31.37 | 31.57 | 30.62 | 30.84 | 4,274,236 | -0.66(-2.10%) |
Oct 10, 2018 | 32.47 | 32.47 | 31.47 | 31.50 | 1,682,416 | -1.05(-3.23%) |
Oct 09, 2018 | 32.54 | 32.70 | 32.48 | 32.55 | 570,546 | -0.04(-0.12%) |
Oct 05, 2018 | 32.59 | 32.59 | 32.59 | 0 | -0.19(-0.58%) | |
Oct 04, 2018 | 32.97 | 32.97 | 32.59 | 32.78 | 556,589 | -0.25(-0.76%) |
Oct 03, 2018 | 33.13 | 33.20 | 32.99 | 33.03 | 287,820 | +0.01(+0.03%) |
Oct 02, 2018 | 33.03 | 33.10 | 32.97 | 33.02 | 239,171 | -0.02(-0.06%) |
Oct 01, 2018 | 33.08 | 33.17 | 32.96 | 33.04 | 243,085 | +0.12(+0.36%) |
Sep 28, 2018 | 32.84 | 32.98 | 32.84 | 32.92 | 149,782 | -0.01(-0.03%) |
Sep 27, 2018 | 32.90 | 33.06 | 32.86 | 32.93 | 166,406 | +0.12(+0.37%) |
Sep 26, 2018 | 32.96 | 33.09 | 32.79 | 32.81 | 8,256,835 | -0.12(-0.36%) |
Sep 25, 2018 | 33.04 | 33.04 | 32.92 | 32.93 | 254,666 | -0.03(-0.09%) |
Sep 24, 2018 | 33.02 | 33.02 | 32.91 | 32.96 | 292,178 | -0.14(-0.42%) |
Sep 21, 2018 | 33.21 | 33.23 | 33.08 | 33.10 | 534,351 | -0.02(-0.06%) |
Sep 20, 2018 | 33.00 | 33.16 | 33.00 | 33.12 | 318,783 | +0.25(+0.76%) |
Sep 19, 2018 | 32.84 | 32.90 | 32.82 | 32.87 | 212,717 | +0.04(+0.12%) |
Sep 18, 2018 | 32.66 | 32.89 | 32.66 | 32.83 | 215,132 | +0.18(+0.55%) |
Sep 17, 2018 | 32.80 | 32.81 | 32.62 | 32.65 | 114,757 | -0.17(-0.52%) |
Sep 14, 2018 | 32.84 | 32.86 | 32.73 | 32.82 | 265,453 | +0.01(+0.03%) |
Sep 13, 2018 | 32.75 | 32.83 | 32.73 | 32.81 | 331,895 | +0.18(+0.55%) |
Sep 12, 2018 | 32.63 | 32.70 | 32.53 | 32.63 | 365,037 | +0.00(+0.00%) |
Sep 11, 2018 | 32.43 | 32.68 | 32.38 | 32.63 | 196,345 | +0.12(+0.37%) |
Sep 10, 2018 | 32.57 | 32.61 | 32.48 | 32.51 | 205,153 | +0.06(+0.18%) |
Sep 07, 2018 | 32.37 | 32.57 | 32.36 | 32.45 | 258,902 | -0.07(-0.22%) |
Sep 06, 2018 | 32.64 | 32.66 | 32.38 | 32.52 | 357,733 | -0.10(-0.31%) |
Sep 05, 2018 | 32.65 | 32.68 | 32.48 | 32.62 | 544,460 | -0.10(-0.31%) |
Sep 04, 2018 | 32.72 | 32.75 | 32.59 | 32.72 | 258,998 | -0.06(-0.18%) |
Aug 31, 2018 | 32.78 | 32.78 | 32.78 | 0 | +0.02(+0.06%) | |
Aug 30, 2018 | 32.84 | 32.88 | 32.69 | 32.76 | 6,135,010 | -0.14(-0.43%) |
Aug 29, 2018 | 32.75 | 32.91 | 32.72 | 32.90 | 315,393 | +0.20(+0.61%) |
Aug 28, 2018 | 32.77 | 32.77 | 32.66 | 32.70 | 167,063 | +0.01(+0.03%) |
Aug 27, 2018 | 32.59 | 32.71 | 32.59 | 32.69 | 303,223 | +0.24(+0.74%) |
Aug 24, 2018 | 32.34 | 32.47 | 32.34 | 32.45 | 209,634 | +0.21(+0.65%) |
Aug 23, 2018 | 32.27 | 32.39 | 32.23 | 32.24 | 196,047 | -0.06(-0.19%) |
Aug 22, 2018 | 32.29 | 32.36 | 32.24 | 32.30 | 297,208 | -0.03(-0.09%) |
Aug 21, 2018 | 32.34 | 32.43 | 32.30 | 32.33 | 294,348 | +0.07(+0.22%) |
Aug 20, 2018 | 32.25 | 32.29 | 32.19 | 32.26 | 237,900 | +0.09(+0.28%) |
Aug 17, 2018 | 32.04 | 32.23 | 32.00 | 32.17 | 352,953 | +0.10(+0.31%) |
Aug 16, 2018 | 31.98 | 32.18 | 31.98 | 32.07 | 145,626 | +0.26(+0.82%) |
Aug 15, 2018 | 31.89 | 31.89 | 31.62 | 31.81 | 262,515 | -0.24(-0.75%) |
Aug 14, 2018 | 31.94 | 32.07 | 31.90 | 32.05 | 227,319 | +0.20(+0.63%) |
Aug 13, 2018 | 32.00 | 32.08 | 31.82 | 31.85 | 245,717 | -0.13(-0.41%) |
Aug 10, 2018 | 32.00 | 32.06 | 31.88 | 31.98 | 434,554 | -0.21(-0.65%) |
Aug 09, 2018 | 32.23 | 32.28 | 32.18 | 32.19 | 87,636 | -0.04(-0.12%) |
Aug 08, 2018 | 32.22 | 32.28 | 32.18 | 32.23 | 135,059 | -0.02(-0.06%) |
Aug 07, 2018 | 32.21 | 32.29 | 32.21 | 32.25 | 294,235 | +0.22(+0.69%) |
Aug 03, 2018 | 32.03 | 32.03 | 32.03 | 0 | +0.16(+0.50%) | |
Aug 02, 2018 | 31.56 | 31.90 | 31.53 | 31.87 | 209,634 | +0.15(+0.47%) |