Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 29.30 | 29.74 | 29.21 | 29.24 | 917,045 | +0.21(+0.71%) |
Oct 30, 2018 | 28.33 | 29.09 | 28.27 | 29.04 | 1,555,017 | +0.66(+2.34%) |
Oct 29, 2018 | 29.16 | 29.21 | 28.02 | 28.37 | 1,528,336 | -0.62(-2.12%) |
Oct 26, 2018 | 28.96 | 29.36 | 28.52 | 28.99 | 1,686,555 | -0.22(-0.76%) |
Oct 25, 2018 | 29.22 | 29.52 | 29.02 | 29.21 | 954,096 | +0.33(+1.15%) |
Oct 24, 2018 | 30.24 | 30.24 | 28.86 | 28.88 | 1,125,502 | -1.20(-3.99%) |
Oct 23, 2018 | 30.42 | 30.42 | 29.67 | 30.08 | 1,409,752 | -0.85(-2.76%) |
Oct 22, 2018 | 31.29 | 31.33 | 30.77 | 30.93 | 338,691 | -0.36(-1.16%) |
Oct 19, 2018 | 31.41 | 31.78 | 31.27 | 31.30 | 488,803 | -0.24(-0.78%) |
Oct 18, 2018 | 31.46 | 31.85 | 31.37 | 31.54 | 614,341 | -0.19(-0.60%) |
Oct 17, 2018 | 31.86 | 31.99 | 31.48 | 31.73 | 576,153 | -0.25(-0.79%) |
Oct 16, 2018 | 31.78 | 32.03 | 31.66 | 31.98 | 505,862 | +0.31(+0.97%) |
Oct 15, 2018 | 31.89 | 32.03 | 31.67 | 31.67 | 834,500 | -0.20(-0.62%) |
Oct 12, 2018 | 32.09 | 32.21 | 31.41 | 31.87 | 1,042,586 | +0.13(+0.40%) |
Oct 11, 2018 | 32.50 | 32.60 | 31.57 | 31.75 | 2,819,221 | -0.99(-3.04%) |
Oct 10, 2018 | 34.03 | 34.07 | 32.74 | 32.74 | 1,289,364 | -1.25(-3.67%) |
Oct 09, 2018 | 33.78 | 34.22 | 33.63 | 33.99 | 755,736 | +0.32(+0.94%) |
Oct 08, 2018 | 33.48 | 33.72 | 33.30 | 33.67 | 1,142,987 | -0.01(-0.02%) |
Oct 05, 2018 | 33.66 | 33.81 | 33.47 | 33.68 | 792,294 | -0.04(-0.12%) |
Oct 04, 2018 | 33.80 | 33.97 | 33.51 | 33.72 | 669,905 | -0.21(-0.63%) |
Oct 03, 2018 | 33.74 | 33.99 | 33.64 | 33.93 | 974,586 | +0.32(+0.94%) |
Oct 02, 2018 | 33.61 | 33.71 | 33.36 | 33.62 | 456,383 | +0.02(+0.05%) |
Oct 01, 2018 | 33.25 | 33.70 | 33.25 | 33.60 | 1,464,820 | +0.47(+1.43%) |
Sep 28, 2018 | 33.04 | 33.46 | 33.03 | 33.13 | 500,076 | -0.05(-0.14%) |
Sep 27, 2018 | 33.24 | 33.33 | 33.07 | 33.17 | 360,520 | +0.04(+0.12%) |
Sep 26, 2018 | 33.33 | 33.46 | 33.09 | 33.13 | 371,949 | -0.37(-1.09%) |
Sep 25, 2018 | 33.52 | 33.66 | 33.42 | 33.50 | 514,725 | +0.20(+0.61%) |
Sep 24, 2018 | 33.05 | 33.43 | 33.05 | 33.30 | 579,735 | +0.50(+1.53%) |
Sep 21, 2018 | 32.77 | 32.90 | 32.61 | 32.79 | 364,924 | +0.20(+0.63%) |
Sep 20, 2018 | 32.71 | 32.82 | 32.55 | 32.59 | 460,845 | +0.02(+0.05%) |
Sep 19, 2018 | 32.41 | 32.69 | 32.41 | 32.57 | 335,519 | +0.14(+0.44%) |
Sep 18, 2018 | 32.35 | 32.64 | 32.35 | 32.43 | 501,485 | +0.27(+0.83%) |
Sep 17, 2018 | 32.24 | 32.42 | 32.11 | 32.17 | 362,355 | +0.01(+0.02%) |
Sep 14, 2018 | 31.96 | 32.28 | 31.96 | 32.16 | 617,378 | +0.18(+0.56%) |
Sep 13, 2018 | 31.95 | 32.06 | 31.72 | 31.98 | 538,693 | -0.02(-0.05%) |
Sep 12, 2018 | 32.04 | 32.29 | 31.98 | 31.99 | 485,689 | +0.19(+0.59%) |
Sep 11, 2018 | 31.40 | 31.95 | 31.33 | 31.80 | 478,777 | +0.35(+1.12%) |
Sep 10, 2018 | 31.58 | 31.74 | 31.44 | 31.45 | 478,755 | -0.01(-0.02%) |
Sep 07, 2018 | 31.27 | 31.52 | 31.01 | 31.46 | 771,117 | -0.01(-0.03%) |
Sep 06, 2018 | 31.99 | 32.06 | 31.39 | 31.47 | 660,775 | -0.64(-1.98%) |
Sep 05, 2018 | 31.98 | 32.12 | 31.66 | 32.10 | 731,950 | -0.05(-0.15%) |
Sep 04, 2018 | 32.37 | 32.43 | 32.06 | 32.15 | 2,160,849 | -0.10(-0.32%) |
Aug 31, 2018 | 32.25 | 32.25 | 32.25 | 0 | -0.24(-0.75%) | |
Aug 30, 2018 | 32.55 | 32.65 | 32.35 | 32.49 | 853,467 | -0.10(-0.31%) |
Aug 29, 2018 | 32.44 | 32.74 | 32.39 | 32.60 | 636,786 | +0.21(+0.65%) |
Aug 28, 2018 | 32.57 | 32.74 | 32.35 | 32.39 | 659,272 | -0.15(-0.46%) |
Aug 27, 2018 | 32.41 | 32.60 | 32.37 | 32.53 | 371,184 | +0.22(+0.68%) |
Aug 24, 2018 | 32.28 | 32.50 | 32.25 | 32.31 | 484,528 | +0.24(+0.76%) |
Aug 23, 2018 | 32.10 | 32.12 | 31.95 | 32.07 | 372,023 | -0.17(-0.54%) |
Aug 22, 2018 | 31.98 | 32.32 | 31.98 | 32.24 | 543,271 | +0.40(+1.26%) |
Aug 21, 2018 | 31.83 | 32.06 | 31.80 | 31.84 | 510,075 | +0.21(+0.67%) |
Aug 20, 2018 | 31.40 | 31.74 | 31.40 | 31.63 | 448,596 | +0.21(+0.67%) |
Aug 17, 2018 | 31.40 | 31.49 | 31.29 | 31.42 | 543,883 | +0.09(+0.28%) |
Aug 16, 2018 | 31.23 | 31.49 | 31.22 | 31.33 | 557,645 | +0.25(+0.81%) |
Aug 15, 2018 | 31.94 | 31.94 | 31.00 | 31.08 | 1,137,102 | -1.17(-3.63%) |
Aug 14, 2018 | 32.38 | 32.46 | 32.11 | 32.25 | 535,658 | +0.11(+0.34%) |
Aug 13, 2018 | 32.52 | 32.61 | 32.13 | 32.14 | 572,559 | -0.42(-1.28%) |
Aug 10, 2018 | 32.35 | 32.58 | 32.28 | 32.56 | 579,293 | +0.17(+0.53%) |
Aug 09, 2018 | 32.68 | 32.75 | 32.35 | 32.39 | 465,126 | -0.30(-0.91%) |
Aug 08, 2018 | 32.72 | 32.81 | 32.34 | 32.68 | 600,640 | -0.24(-0.74%) |
Aug 07, 2018 | 32.97 | 33.12 | 32.86 | 32.93 | 542,287 | +0.22(+0.67%) |
Aug 06, 2018 | 32.67 | 32.86 | 32.49 | 32.71 | 601,198 | +0.13(+0.41%) |
Aug 03, 2018 | 32.67 | 32.73 | 32.40 | 32.57 | 425,554 | -0.16(-0.50%) |
Aug 02, 2018 | 32.59 | 32.79 | 32.43 | 32.74 | 656,954 | -0.14(-0.43%) |