Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 31.08 | 31.81 | 30.84 | 31.18 | 219,274 | +0.63(+2.07%) |
Oct 30, 2018 | 30.16 | 30.70 | 29.77 | 30.54 | 291,220 | +0.39(+1.29%) |
Oct 29, 2018 | 31.18 | 31.32 | 29.72 | 30.16 | 397,771 | -0.92(-2.97%) |
Oct 26, 2018 | 31.61 | 31.71 | 30.47 | 31.08 | 333,649 | -0.73(-2.29%) |
Oct 25, 2018 | 31.81 | 32.10 | 31.56 | 31.81 | 244,910 | +0.15(+0.46%) |
Oct 24, 2018 | 33.51 | 33.55 | 31.66 | 31.66 | 369,650 | -1.75(-5.23%) |
Oct 23, 2018 | 33.75 | 33.85 | 32.44 | 33.41 | 374,147 | -0.83(-2.41%) |
Oct 22, 2018 | 34.82 | 35.01 | 33.99 | 34.23 | 227,736 | -0.44(-1.26%) |
Oct 19, 2018 | 34.96 | 35.10 | 34.53 | 34.67 | 176,713 | -0.24(-0.68%) |
Oct 18, 2018 | 34.96 | 35.58 | 34.58 | 34.91 | 154,738 | -0.14(-0.41%) |
Oct 17, 2018 | 35.68 | 35.68 | 35.01 | 35.05 | 144,586 | -0.72(-2.01%) |
Oct 16, 2018 | 35.05 | 35.82 | 35.01 | 35.77 | 188,659 | +0.81(+2.33%) |
Oct 15, 2018 | 35.05 | 35.29 | 34.67 | 34.96 | 168,997 | -0.05(-0.14%) |
Oct 12, 2018 | 35.25 | 35.63 | 34.38 | 35.01 | 253,371 | +0.14(+0.41%) |
Oct 11, 2018 | 35.39 | 35.48 | 34.72 | 34.86 | 255,538 | -0.72(-2.02%) |
Oct 10, 2018 | 36.20 | 36.25 | 35.53 | 35.58 | 185,346 | -0.62(-1.72%) |
Oct 09, 2018 | 36.11 | 36.39 | 36.03 | 36.20 | 78,933 | +0.10(+0.26%) |
Oct 08, 2018 | 36.11 | 36.20 | 35.87 | 36.11 | 129,726 | -0.19(-0.53%) |
Oct 05, 2018 | 36.25 | 36.49 | 36.13 | 36.30 | 107,291 | +0.05(+0.13%) |
Oct 04, 2018 | 36.35 | 36.46 | 36.11 | 36.25 | 113,315 | -0.29(-0.79%) |
Oct 03, 2018 | 36.30 | 36.58 | 36.11 | 36.54 | 150,459 | +0.38(+1.06%) |
Oct 02, 2018 | 36.35 | 36.49 | 36.06 | 36.15 | 114,487 | -0.24(-0.66%) |
Oct 01, 2018 | 35.77 | 36.44 | 35.72 | 36.39 | 238,307 | +0.77(+2.15%) |
Sep 28, 2018 | 35.39 | 35.77 | 35.25 | 35.63 | 210,253 | +0.24(+0.68%) |
Sep 27, 2018 | 35.44 | 35.48 | 35.27 | 35.39 | 103,411 | +0.10(+0.27%) |
Sep 26, 2018 | 35.58 | 35.70 | 35.25 | 35.29 | 206,627 | -0.29(-0.81%) |
Sep 25, 2018 | 35.92 | 35.97 | 35.29 | 35.58 | 234,367 | -0.33(-0.93%) |
Sep 24, 2018 | 36.44 | 36.58 | 35.72 | 35.92 | 255,567 | -0.33(-0.92%) |
Sep 21, 2018 | 36.44 | 36.44 | 36.20 | 36.25 | 116,387 | -0.10(-0.26%) |
Sep 20, 2018 | 36.58 | 36.72 | 36.06 | 36.35 | 158,838 | +0.05(+0.13%) |
Sep 19, 2018 | 36.53 | 36.65 | 36.20 | 36.30 | 218,177 | -0.24(-0.65%) |
Sep 18, 2018 | 36.67 | 36.86 | 36.44 | 36.53 | 143,122 | +0.00(+0.00%) |
Sep 17, 2018 | 36.77 | 36.86 | 36.44 | 36.53 | 149,576 | -0.24(-0.64%) |
Sep 14, 2018 | 36.72 | 36.96 | 36.39 | 36.77 | 126,241 | -0.05(-0.13%) |
Sep 13, 2018 | 36.96 | 36.96 | 36.67 | 36.82 | 90,369 | -0.14(-0.38%) |
Sep 12, 2018 | 37.00 | 37.15 | 36.82 | 36.96 | 123,812 | -0.05(-0.13%) |
Sep 11, 2018 | 36.63 | 37.05 | 36.63 | 37.00 | 92,031 | +0.33(+0.90%) |
Sep 10, 2018 | 36.63 | 36.75 | 36.58 | 36.67 | 78,771 | +0.09(+0.26%) |
Sep 07, 2018 | 36.63 | 36.77 | 36.34 | 36.58 | 108,888 | -0.14(-0.39%) |
Sep 06, 2018 | 37.10 | 37.19 | 36.58 | 36.72 | 79,526 | -0.33(-0.89%) |
Sep 05, 2018 | 36.86 | 37.05 | 36.58 | 37.05 | 144,136 | +0.14(+0.38%) |
Sep 04, 2018 | 36.63 | 37.00 | 36.53 | 36.91 | 105,972 | +0.24(+0.64%) |
Aug 31, 2018 | 36.67 | 36.67 | 36.67 | 0 | -0.19(-0.51%) | |
Aug 30, 2018 | 36.86 | 36.96 | 36.58 | 36.86 | 148,628 | -0.05(-0.13%) |
Aug 29, 2018 | 37.29 | 37.33 | 36.75 | 36.91 | 220,725 | -0.24(-0.63%) |
Aug 28, 2018 | 37.43 | 37.57 | 37.15 | 37.15 | 141,709 | -0.42(-1.13%) |
Aug 27, 2018 | 37.71 | 37.71 | 37.38 | 37.57 | 130,323 | -0.05(-0.13%) |
Aug 24, 2018 | 37.57 | 37.66 | 37.41 | 37.62 | 355,367 | +0.14(+0.38%) |
Aug 23, 2018 | 37.62 | 37.64 | 37.41 | 37.48 | 168,736 | -0.19(-0.50%) |
Aug 22, 2018 | 37.48 | 37.95 | 37.38 | 37.66 | 228,370 | +0.14(+0.38%) |
Aug 21, 2018 | 37.38 | 37.71 | 37.38 | 37.52 | 243,574 | +0.00(+0.00%) |
Aug 20, 2018 | 37.24 | 37.57 | 37.06 | 37.52 | 342,267 | +0.14(+0.37%) |
Aug 17, 2018 | 37.10 | 37.43 | 37.01 | 37.38 | 159,578 | +0.28(+0.75%) |
Aug 16, 2018 | 36.97 | 37.20 | 36.71 | 37.10 | 186,696 | +0.28(+0.76%) |
Aug 15, 2018 | 36.97 | 37.19 | 36.41 | 36.83 | 220,976 | -0.51(-1.37%) |
Aug 14, 2018 | 37.20 | 37.48 | 37.10 | 37.34 | 141,715 | +0.28(+0.75%) |
Aug 13, 2018 | 37.71 | 37.76 | 37.01 | 37.06 | 181,637 | -0.70(-1.85%) |
Aug 10, 2018 | 37.71 | 38.03 | 37.71 | 37.76 | 150,201 | +0.00(+0.00%) |
Aug 09, 2018 | 37.52 | 37.90 | 37.52 | 37.76 | 141,475 | +0.14(+0.37%) |
Aug 08, 2018 | 37.24 | 37.62 | 36.93 | 37.62 | 188,095 | +0.28(+0.75%) |
Aug 07, 2018 | 37.71 | 37.94 | 37.24 | 37.34 | 172,342 | -0.28(-0.74%) |
Aug 06, 2018 | 37.10 | 37.66 | 37.10 | 37.62 | 158,598 | +0.46(+1.25%) |
Aug 03, 2018 | 37.06 | 37.29 | 36.97 | 37.15 | 162,611 | +0.19(+0.50%) |
Aug 02, 2018 | 36.31 | 37.06 | 36.17 | 36.97 | 320,157 | +0.70(+1.92%) |