Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 31.56 | 32.07 | 31.52 | 31.55 | 317,947 | +0.17(+0.54%) |
Oct 30, 2018 | 30.49 | 31.43 | 30.49 | 31.38 | 197,870 | +0.67(+2.18%) |
Oct 29, 2018 | 31.51 | 31.75 | 30.33 | 30.71 | 186,372 | -0.65(-2.07%) |
Oct 26, 2018 | 31.21 | 31.74 | 30.82 | 31.36 | 199,400 | -0.18(-0.57%) |
Oct 25, 2018 | 31.68 | 31.78 | 31.40 | 31.54 | 246,984 | +0.25(+0.80%) |
Oct 24, 2018 | 32.75 | 32.75 | 31.26 | 31.29 | 171,481 | -1.26(-3.87%) |
Oct 23, 2018 | 32.89 | 32.89 | 32.11 | 32.55 | 127,058 | -0.81(-2.43%) |
Oct 22, 2018 | 33.69 | 33.70 | 33.20 | 33.36 | 88,961 | -0.37(-1.10%) |
Oct 19, 2018 | 33.94 | 34.23 | 33.71 | 33.73 | 74,400 | -0.25(-0.74%) |
Oct 18, 2018 | 33.91 | 34.35 | 33.86 | 33.98 | 132,608 | -0.30(-0.88%) |
Oct 17, 2018 | 34.57 | 34.60 | 34.11 | 34.28 | 191,293 | -0.41(-1.18%) |
Oct 16, 2018 | 34.45 | 34.72 | 34.41 | 34.69 | 70,805 | +0.38(+1.11%) |
Oct 15, 2018 | 34.57 | 34.58 | 34.30 | 34.31 | 104,699 | -0.11(-0.32%) |
Oct 12, 2018 | 34.73 | 34.73 | 33.95 | 34.42 | 166,500 | +0.18(+0.53%) |
Oct 11, 2018 | 34.83 | 34.95 | 34.14 | 34.24 | 259,475 | -0.84(-2.39%) |
Oct 10, 2018 | 36.29 | 36.29 | 35.07 | 35.08 | 171,078 | -1.30(-3.57%) |
Oct 09, 2018 | 36.24 | 36.58 | 36.13 | 36.38 | 103,385 | +0.10(+0.28%) |
Oct 08, 2018 | 36.02 | 36.30 | 36.00 | 36.28 | 78,201 | -0.10(-0.27%) |
Oct 05, 2018 | 36.37 | 36.51 | 36.18 | 36.38 | 75,600 | -0.09(-0.25%) |
Oct 04, 2018 | 36.52 | 36.75 | 36.25 | 36.47 | 138,528 | -0.23(-0.63%) |
Oct 03, 2018 | 36.57 | 36.81 | 36.44 | 36.70 | 122,262 | +0.29(+0.80%) |
Oct 02, 2018 | 36.48 | 36.50 | 36.15 | 36.41 | 92,172 | +0.01(+0.03%) |
Oct 01, 2018 | 35.91 | 36.50 | 35.91 | 36.40 | 128,456 | +0.55(+1.53%) |
Sep 28, 2018 | 35.78 | 36.20 | 35.65 | 35.85 | 113,700 | -0.08(-0.22%) |
Sep 27, 2018 | 35.98 | 36.06 | 35.84 | 35.93 | 74,857 | +0.09(+0.24%) |
Sep 26, 2018 | 36.24 | 36.24 | 35.82 | 35.84 | 57,645 | -0.58(-1.58%) |
Sep 25, 2018 | 36.56 | 36.70 | 36.40 | 36.42 | 409,618 | +0.06(+0.17%) |
Sep 24, 2018 | 36.36 | 36.55 | 36.21 | 36.36 | 110,480 | +0.39(+1.08%) |
Sep 21, 2018 | 35.82 | 36.13 | 35.82 | 35.97 | 40,300 | +0.16(+0.45%) |
Sep 20, 2018 | 36.11 | 36.11 | 35.80 | 35.81 | 23,022 | -0.05(-0.14%) |
Sep 19, 2018 | 35.74 | 35.99 | 35.74 | 35.86 | 62,811 | +0.12(+0.34%) |
Sep 18, 2018 | 35.48 | 35.83 | 35.48 | 35.74 | 58,097 | +0.38(+1.07%) |
Sep 17, 2018 | 35.38 | 35.63 | 35.31 | 35.36 | 95,657 | +0.04(+0.11%) |
Sep 14, 2018 | 35.04 | 35.48 | 35.03 | 35.32 | 122,900 | +0.15(+0.43%) |
Sep 13, 2018 | 35.07 | 35.27 | 34.92 | 35.17 | 65,824 | +0.00(+0.00%) |
Sep 12, 2018 | 35.06 | 35.38 | 35.06 | 35.17 | 94,715 | +0.27(+0.77%) |
Sep 11, 2018 | 34.43 | 35.00 | 34.43 | 34.90 | 87,539 | +0.30(+0.87%) |
Sep 10, 2018 | 34.85 | 34.93 | 34.59 | 34.60 | 100,533 | -0.06(-0.17%) |
Sep 07, 2018 | 34.54 | 34.67 | 34.30 | 34.66 | 141,400 | -0.10(-0.29%) |
Sep 06, 2018 | 35.25 | 35.34 | 34.65 | 34.76 | 85,039 | -0.58(-1.64%) |
Sep 05, 2018 | 35.31 | 35.38 | 34.90 | 35.34 | 81,022 | -0.08(-0.23%) |
Sep 04, 2018 | 35.76 | 35.76 | 35.36 | 35.42 | 117,167 | -0.36(-1.01%) |
Aug 31, 2018 | 35.78 | 35.78 | 35.78 | 0 | -0.27(-0.75%) | |
Aug 30, 2018 | 36.28 | 36.28 | 35.90 | 36.05 | 73,530 | -0.19(-0.52%) |
Aug 29, 2018 | 36.09 | 36.41 | 36.05 | 36.24 | 143,930 | +0.22(+0.61%) |
Aug 28, 2018 | 36.37 | 36.46 | 35.99 | 36.02 | 47,400 | -0.24(-0.66%) |
Aug 27, 2018 | 36.12 | 36.34 | 36.09 | 36.26 | 81,105 | +0.28(+0.78%) |
Aug 24, 2018 | 36.01 | 36.16 | 35.94 | 35.98 | 133,400 | +0.29(+0.81%) |
Aug 23, 2018 | 35.85 | 35.85 | 35.57 | 35.69 | 70,071 | -0.23(-0.64%) |
Aug 22, 2018 | 35.86 | 36.00 | 35.78 | 35.92 | 79,975 | +0.41(+1.15%) |
Aug 21, 2018 | 35.56 | 35.73 | 35.47 | 35.51 | 591,285 | +0.22(+0.62%) |
Aug 20, 2018 | 35.17 | 35.38 | 35.09 | 35.29 | 52,771 | +0.22(+0.63%) |
Aug 17, 2018 | 34.85 | 35.12 | 34.85 | 35.07 | 49,500 | +0.25(+0.72%) |
Aug 16, 2018 | 34.81 | 35.06 | 34.81 | 34.82 | 88,464 | +0.14(+0.40%) |
Aug 15, 2018 | 35.77 | 35.77 | 34.55 | 34.68 | 277,115 | -1.32(-3.67%) |
Aug 14, 2018 | 36.00 | 36.20 | 35.88 | 36.00 | 74,572 | +0.16(+0.45%) |
Aug 13, 2018 | 36.18 | 36.38 | 35.83 | 35.84 | 344,998 | -0.51(-1.40%) |
Aug 10, 2018 | 36.23 | 36.39 | 36.16 | 36.35 | 89,300 | +0.06(+0.17%) |
Aug 09, 2018 | 36.49 | 36.52 | 36.27 | 36.29 | 80,532 | -0.25(-0.68%) |
Aug 08, 2018 | 36.67 | 36.67 | 36.33 | 36.54 | 86,513 | -0.21(-0.57%) |
Aug 07, 2018 | 37.10 | 37.10 | 36.73 | 36.75 | 67,481 | -0.01(-0.01%) |
Aug 06, 2018 | 36.74 | 36.89 | 36.50 | 36.76 | 185,607 | +0.18(+0.48%) |
Aug 03, 2018 | 36.57 | 36.72 | 36.46 | 36.58 | 53,500 | -0.09(-0.25%) |
Aug 02, 2018 | 36.65 | 36.72 | 36.28 | 36.67 | 60,015 | -0.12(-0.33%) |