Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 31.26 | 32.00 | 31.02 | 31.36 | 217,969 | +0.64(+2.07%) |
Oct 30, 2018 | 30.34 | 30.88 | 29.95 | 30.73 | 289,486 | +0.39(+1.29%) |
Oct 29, 2018 | 31.36 | 31.51 | 29.90 | 30.34 | 395,403 | -0.93(-2.97%) |
Oct 26, 2018 | 31.80 | 31.90 | 30.65 | 31.26 | 331,663 | -0.73(-2.29%) |
Oct 25, 2018 | 32.00 | 32.29 | 31.75 | 32.00 | 243,453 | +0.15(+0.46%) |
Oct 24, 2018 | 33.71 | 33.76 | 31.85 | 31.85 | 367,450 | -1.76(-5.23%) |
Oct 23, 2018 | 33.95 | 34.05 | 32.63 | 33.61 | 371,920 | -0.83(-2.41%) |
Oct 22, 2018 | 35.03 | 35.22 | 34.20 | 34.44 | 226,380 | -0.44(-1.26%) |
Oct 19, 2018 | 35.17 | 35.31 | 34.73 | 34.88 | 175,661 | -0.24(-0.68%) |
Oct 18, 2018 | 35.17 | 35.79 | 34.78 | 35.12 | 153,817 | -0.14(-0.41%) |
Oct 17, 2018 | 35.89 | 35.89 | 35.22 | 35.26 | 143,725 | -0.72(-2.01%) |
Oct 16, 2018 | 35.26 | 36.03 | 35.22 | 35.99 | 187,536 | +0.82(+2.33%) |
Oct 15, 2018 | 35.26 | 35.50 | 34.88 | 35.17 | 167,991 | -0.05(-0.14%) |
Oct 12, 2018 | 35.46 | 35.84 | 34.59 | 35.22 | 251,863 | +0.14(+0.41%) |
Oct 11, 2018 | 35.60 | 35.70 | 34.93 | 35.07 | 254,017 | -0.72(-2.02%) |
Oct 10, 2018 | 36.42 | 36.47 | 35.75 | 35.79 | 184,243 | -0.63(-1.72%) |
Oct 09, 2018 | 36.32 | 36.61 | 36.25 | 36.42 | 78,463 | +0.10(+0.27%) |
Oct 08, 2018 | 36.32 | 36.42 | 36.08 | 36.32 | 128,954 | -0.19(-0.53%) |
Oct 05, 2018 | 36.47 | 36.71 | 36.35 | 36.52 | 106,652 | +0.05(+0.13%) |
Oct 04, 2018 | 36.56 | 36.68 | 36.32 | 36.47 | 112,641 | -0.29(-0.79%) |
Oct 03, 2018 | 36.52 | 36.80 | 36.32 | 36.76 | 149,563 | +0.38(+1.06%) |
Oct 02, 2018 | 36.56 | 36.71 | 36.27 | 36.37 | 113,806 | -0.24(-0.66%) |
Oct 01, 2018 | 35.99 | 36.66 | 35.94 | 36.61 | 236,889 | +0.77(+2.15%) |
Sep 28, 2018 | 35.60 | 35.99 | 35.46 | 35.84 | 209,002 | +0.24(+0.68%) |
Sep 27, 2018 | 35.65 | 35.70 | 35.48 | 35.60 | 102,796 | +0.10(+0.27%) |
Sep 26, 2018 | 35.79 | 35.91 | 35.46 | 35.50 | 205,398 | -0.29(-0.81%) |
Sep 25, 2018 | 36.13 | 36.18 | 35.50 | 35.79 | 232,972 | -0.34(-0.93%) |
Sep 24, 2018 | 36.66 | 36.80 | 35.94 | 36.13 | 254,046 | -0.34(-0.92%) |
Sep 21, 2018 | 36.66 | 36.66 | 36.42 | 36.47 | 115,694 | -0.10(-0.26%) |
Sep 20, 2018 | 36.80 | 36.94 | 36.27 | 36.56 | 157,893 | +0.05(+0.13%) |
Sep 19, 2018 | 36.75 | 36.87 | 36.42 | 36.52 | 216,878 | -0.24(-0.65%) |
Sep 18, 2018 | 36.89 | 37.08 | 36.66 | 36.75 | 142,270 | +0.00(+0.00%) |
Sep 17, 2018 | 36.99 | 37.08 | 36.66 | 36.75 | 148,686 | -0.24(-0.64%) |
Sep 14, 2018 | 36.94 | 37.18 | 36.61 | 36.99 | 125,489 | -0.05(-0.13%) |
Sep 13, 2018 | 37.18 | 37.18 | 36.89 | 37.04 | 89,832 | -0.14(-0.38%) |
Sep 12, 2018 | 37.23 | 37.37 | 37.04 | 37.18 | 123,075 | -0.05(-0.13%) |
Sep 11, 2018 | 36.85 | 37.27 | 36.85 | 37.23 | 91,483 | +0.33(+0.90%) |
Sep 10, 2018 | 36.85 | 36.97 | 36.80 | 36.89 | 78,302 | +0.09(+0.26%) |
Sep 07, 2018 | 36.85 | 36.99 | 36.56 | 36.80 | 108,240 | -0.14(-0.39%) |
Sep 06, 2018 | 37.32 | 37.42 | 36.80 | 36.94 | 79,053 | -0.33(-0.89%) |
Sep 05, 2018 | 37.08 | 37.27 | 36.80 | 37.27 | 143,278 | +0.14(+0.38%) |
Sep 04, 2018 | 36.85 | 37.23 | 36.75 | 37.13 | 105,341 | +0.24(+0.64%) |
Aug 31, 2018 | 36.89 | 36.89 | 36.89 | 0 | -0.19(-0.51%) | |
Aug 30, 2018 | 37.08 | 37.18 | 36.80 | 37.08 | 147,743 | -0.05(-0.13%) |
Aug 29, 2018 | 37.51 | 37.56 | 36.97 | 37.13 | 219,411 | -0.24(-0.63%) |
Aug 28, 2018 | 37.65 | 37.80 | 37.37 | 37.37 | 140,866 | -0.43(-1.13%) |
Aug 27, 2018 | 37.94 | 37.94 | 37.61 | 37.80 | 129,547 | -0.05(-0.13%) |
Aug 24, 2018 | 37.80 | 37.89 | 37.63 | 37.84 | 353,252 | +0.14(+0.38%) |
Aug 23, 2018 | 37.84 | 37.86 | 37.63 | 37.70 | 167,732 | -0.19(-0.50%) |
Aug 22, 2018 | 37.70 | 38.17 | 37.61 | 37.89 | 227,011 | +0.14(+0.38%) |
Aug 21, 2018 | 37.61 | 37.94 | 37.61 | 37.75 | 242,125 | +0.00(+0.00%) |
Aug 20, 2018 | 37.47 | 37.79 | 37.28 | 37.75 | 340,230 | +0.14(+0.37%) |
Aug 17, 2018 | 37.33 | 37.65 | 37.23 | 37.61 | 158,629 | +0.28(+0.75%) |
Aug 16, 2018 | 37.19 | 37.42 | 36.93 | 37.33 | 185,585 | +0.28(+0.76%) |
Aug 15, 2018 | 37.19 | 37.42 | 36.63 | 37.05 | 219,661 | -0.51(-1.37%) |
Aug 14, 2018 | 37.42 | 37.70 | 37.33 | 37.56 | 140,872 | +0.28(+0.75%) |
Aug 13, 2018 | 37.94 | 37.98 | 37.23 | 37.28 | 180,555 | -0.70(-1.85%) |
Aug 10, 2018 | 37.94 | 38.26 | 37.94 | 37.98 | 149,307 | +0.00(+0.00%) |
Aug 09, 2018 | 37.75 | 38.12 | 37.75 | 37.98 | 140,633 | +0.14(+0.37%) |
Aug 08, 2018 | 37.47 | 37.84 | 37.16 | 37.84 | 186,975 | +0.28(+0.75%) |
Aug 07, 2018 | 37.94 | 38.17 | 37.47 | 37.56 | 171,316 | -0.28(-0.74%) |
Aug 06, 2018 | 37.33 | 37.89 | 37.33 | 37.84 | 157,655 | +0.47(+1.25%) |
Aug 03, 2018 | 37.28 | 37.51 | 37.19 | 37.37 | 161,643 | +0.19(+0.50%) |
Aug 02, 2018 | 36.53 | 37.28 | 36.39 | 37.19 | 318,252 | +0.70(+1.92%) |