Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 31.58 | 31.77 | 31.46 | 31.50 | 1,206,385 | +0.26(+0.83%) |
Oct 30, 2018 | 30.67 | 31.30 | 30.67 | 31.24 | 960,521 | +0.57(+1.85%) |
Oct 29, 2018 | 31.18 | 31.46 | 30.33 | 30.67 | 1,836,614 | -0.14(-0.45%) |
Oct 26, 2018 | 30.80 | 31.20 | 30.27 | 30.81 | 1,502,680 | -0.35(-1.11%) |
Oct 25, 2018 | 30.69 | 31.34 | 30.63 | 31.16 | 1,509,322 | +0.63(+2.06%) |
Oct 24, 2018 | 31.69 | 31.75 | 30.51 | 30.53 | 1,261,642 | -1.19(-3.75%) |
Oct 23, 2018 | 31.55 | 31.94 | 31.13 | 31.72 | 1,816,029 | -0.27(-0.84%) |
Oct 22, 2018 | 32.20 | 32.30 | 31.91 | 31.99 | 766,494 | -0.12(-0.39%) |
Oct 19, 2018 | 32.54 | 32.70 | 32.01 | 32.11 | 1,181,295 | -0.36(-1.11%) |
Oct 18, 2018 | 32.95 | 32.98 | 32.33 | 32.47 | 671,684 | -0.61(-1.84%) |
Oct 17, 2018 | 33.13 | 33.13 | 32.67 | 33.08 | 897,499 | -0.11(-0.32%) |
Oct 16, 2018 | 32.56 | 33.24 | 32.31 | 33.19 | 667,380 | +0.83(+2.57%) |
Oct 15, 2018 | 32.16 | 32.56 | 32.03 | 32.36 | 1,174,418 | +0.14(+0.44%) |
Oct 12, 2018 | 32.56 | 32.60 | 31.83 | 32.21 | 1,738,204 | +0.06(+0.19%) |
Oct 11, 2018 | 32.64 | 32.92 | 32.15 | 32.15 | 2,721,861 | -0.65(-1.97%) |
Oct 10, 2018 | 33.67 | 33.70 | 32.76 | 32.80 | 2,992,378 | -0.95(-2.82%) |
Oct 09, 2018 | 33.88 | 34.04 | 33.72 | 33.75 | 1,395,308 | -0.16(-0.48%) |
Oct 08, 2018 | 33.87 | 33.99 | 33.63 | 33.92 | 957,303 | -0.06(-0.16%) |
Oct 05, 2018 | 34.30 | 34.38 | 33.68 | 33.97 | 1,477,809 | -0.32(-0.94%) |
Oct 04, 2018 | 34.66 | 34.66 | 34.17 | 34.29 | 876,064 | -0.48(-1.38%) |
Oct 03, 2018 | 34.62 | 34.92 | 34.51 | 34.78 | 822,776 | +0.27(+0.78%) |
Oct 02, 2018 | 34.77 | 34.86 | 34.42 | 34.51 | 986,803 | -0.29(-0.84%) |
Oct 01, 2018 | 35.37 | 35.37 | 34.71 | 34.80 | 3,325,131 | -0.42(-1.19%) |
Sep 28, 2018 | 35.00 | 35.29 | 34.96 | 35.22 | 543,932 | +0.12(+0.34%) |
Sep 27, 2018 | 35.15 | 35.24 | 35.06 | 35.10 | 524,965 | -0.02(-0.05%) |
Sep 26, 2018 | 35.50 | 35.50 | 35.08 | 35.12 | 510,223 | -0.33(-0.94%) |
Sep 25, 2018 | 35.47 | 35.53 | 35.41 | 35.45 | 500,649 | +0.05(+0.15%) |
Sep 24, 2018 | 35.51 | 35.53 | 35.22 | 35.40 | 520,758 | -0.14(-0.40%) |
Sep 21, 2018 | 35.80 | 35.84 | 35.52 | 35.54 | 1,007,285 | -0.16(-0.44%) |
Sep 20, 2018 | 35.53 | 35.71 | 35.44 | 35.70 | 645,686 | +0.31(+0.87%) |
Sep 19, 2018 | 35.56 | 35.69 | 35.30 | 35.39 | 699,172 | -0.17(-0.48%) |
Sep 18, 2018 | 35.47 | 35.63 | 35.41 | 35.56 | 736,468 | +0.15(+0.43%) |
Sep 17, 2018 | 35.83 | 35.84 | 35.38 | 35.41 | 892,951 | -0.41(-1.15%) |
Sep 14, 2018 | 35.68 | 35.91 | 35.65 | 35.82 | 1,970,107 | +0.14(+0.40%) |
Sep 13, 2018 | 35.78 | 35.82 | 35.61 | 35.68 | 567,081 | +0.02(+0.06%) |
Sep 12, 2018 | 35.69 | 35.73 | 35.39 | 35.65 | 619,378 | -0.06(-0.18%) |
Sep 11, 2018 | 35.60 | 35.82 | 35.50 | 35.72 | 695,597 | +0.06(+0.17%) |
Sep 10, 2018 | 35.73 | 35.79 | 35.57 | 35.66 | 574,521 | +0.08(+0.22%) |
Sep 07, 2018 | 35.56 | 35.77 | 35.44 | 35.58 | 784,745 | -0.06(-0.17%) |
Sep 06, 2018 | 35.91 | 35.97 | 35.58 | 35.64 | 708,234 | -0.22(-0.62%) |
Sep 05, 2018 | 35.95 | 35.95 | 35.56 | 35.86 | 844,033 | -0.11(-0.31%) |
Sep 04, 2018 | 36.01 | 36.10 | 35.74 | 35.97 | 1,106,170 | -0.09(-0.26%) |
Aug 31, 2018 | 36.06 | 36.06 | 36.06 | 0 | +0.11(+0.31%) | |
Aug 30, 2018 | 35.98 | 36.12 | 35.87 | 35.95 | 717,179 | -0.09(-0.26%) |
Aug 29, 2018 | 35.96 | 36.09 | 35.82 | 36.04 | 693,834 | +0.12(+0.33%) |
Aug 28, 2018 | 35.96 | 36.00 | 35.74 | 35.92 | 679,508 | +0.04(+0.12%) |
Aug 27, 2018 | 35.89 | 36.05 | 35.84 | 35.88 | 832,772 | +0.12(+0.34%) |
Aug 24, 2018 | 35.69 | 35.80 | 35.66 | 35.76 | 1,474,923 | +0.17(+0.48%) |
Aug 23, 2018 | 35.66 | 35.75 | 35.48 | 35.59 | 461,293 | -0.09(-0.25%) |
Aug 22, 2018 | 35.58 | 35.73 | 35.55 | 35.68 | 562,867 | +0.08(+0.23%) |
Aug 21, 2018 | 35.28 | 35.70 | 35.28 | 35.60 | 761,103 | +0.37(+1.05%) |
Aug 20, 2018 | 35.19 | 35.29 | 35.04 | 35.23 | 577,579 | +0.12(+0.33%) |
Aug 17, 2018 | 34.88 | 35.13 | 34.82 | 35.11 | 680,199 | +0.18(+0.51%) |
Aug 16, 2018 | 34.78 | 35.05 | 34.75 | 34.93 | 751,432 | +0.30(+0.87%) |
Aug 15, 2018 | 34.89 | 34.93 | 34.42 | 34.63 | 961,495 | -0.41(-1.17%) |
Aug 14, 2018 | 34.79 | 35.10 | 34.79 | 35.04 | 675,222 | +0.33(+0.96%) |
Aug 13, 2018 | 34.94 | 35.00 | 34.58 | 34.71 | 933,403 | -0.20(-0.57%) |
Aug 10, 2018 | 34.83 | 35.10 | 34.81 | 34.91 | 940,697 | -0.09(-0.26%) |
Aug 09, 2018 | 34.95 | 35.14 | 34.91 | 35.00 | 574,098 | +0.06(+0.16%) |
Aug 08, 2018 | 35.01 | 35.02 | 34.77 | 34.95 | 696,927 | -0.07(-0.20%) |
Aug 07, 2018 | 35.03 | 35.15 | 34.99 | 35.02 | 610,624 | +0.11(+0.30%) |
Aug 06, 2018 | 34.72 | 34.93 | 34.63 | 34.91 | 666,483 | +0.23(+0.66%) |
Aug 03, 2018 | 34.81 | 34.89 | 34.54 | 34.68 | 606,887 | -0.10(-0.28%) |
Aug 02, 2018 | 34.32 | 34.79 | 34.32 | 34.78 | 871,887 | +0.29(+0.84%) |