Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 33.35 | 34.08 | 32.96 | 33.88 | 275,113 | +0.60(+1.81%) |
Oct 30, 2018 | 32.15 | 33.39 | 32.15 | 33.28 | 154,412 | +1.24(+3.86%) |
Oct 29, 2018 | 31.97 | 32.58 | 31.76 | 32.05 | 135,810 | +0.26(+0.82%) |
Oct 26, 2018 | 32.91 | 32.91 | 31.70 | 31.79 | 452,415 | -1.29(-3.89%) |
Oct 25, 2018 | 33.86 | 34.01 | 32.92 | 33.07 | 595,512 | -1.15(-3.35%) |
Oct 24, 2018 | 34.28 | 34.60 | 34.16 | 34.22 | 314,660 | -0.10(-0.30%) |
Oct 23, 2018 | 35.83 | 35.83 | 34.12 | 34.32 | 347,376 | -0.83(-2.35%) |
Oct 22, 2018 | 35.02 | 35.38 | 34.78 | 35.15 | 271,019 | +0.09(+0.25%) |
Oct 19, 2018 | 34.71 | 35.13 | 34.61 | 35.06 | 90,966 | +0.33(+0.96%) |
Oct 18, 2018 | 34.19 | 34.93 | 34.17 | 34.73 | 140,724 | +0.31(+0.91%) |
Oct 17, 2018 | 34.57 | 34.71 | 34.15 | 34.41 | 141,774 | -0.27(-0.77%) |
Oct 16, 2018 | 34.53 | 35.05 | 34.47 | 34.68 | 224,197 | +0.27(+0.78%) |
Oct 15, 2018 | 34.44 | 34.81 | 34.16 | 34.41 | 135,062 | +0.04(+0.13%) |
Oct 12, 2018 | 33.58 | 34.90 | 33.53 | 34.37 | 259,060 | +0.86(+2.58%) |
Oct 11, 2018 | 33.68 | 34.00 | 33.27 | 33.51 | 367,945 | -0.08(-0.24%) |
Oct 10, 2018 | 34.32 | 34.74 | 33.59 | 33.59 | 306,133 | -0.74(-2.15%) |
Oct 09, 2018 | 35.08 | 35.32 | 34.27 | 34.32 | 218,969 | -0.59(-1.68%) |
Oct 08, 2018 | 35.05 | 35.47 | 34.76 | 34.91 | 126,402 | +0.00(+0.00%) |
Oct 05, 2018 | 34.75 | 35.28 | 34.55 | 34.91 | 167,825 | +0.08(+0.24%) |
Oct 04, 2018 | 36.12 | 36.12 | 34.62 | 34.83 | 257,167 | -1.21(-3.35%) |
Oct 03, 2018 | 36.09 | 36.59 | 35.73 | 36.04 | 149,959 | -0.06(-0.16%) |
Oct 02, 2018 | 35.74 | 36.24 | 35.62 | 36.09 | 214,488 | +0.39(+1.08%) |
Oct 01, 2018 | 36.14 | 36.22 | 35.49 | 35.71 | 326,990 | -0.39(-1.07%) |
Sep 28, 2018 | 35.77 | 36.42 | 35.77 | 36.09 | 230,709 | +0.27(+0.75%) |
Sep 27, 2018 | 35.41 | 35.90 | 35.28 | 35.83 | 124,998 | +0.42(+1.18%) |
Sep 26, 2018 | 35.59 | 35.80 | 35.37 | 35.41 | 172,737 | -0.17(-0.48%) |
Sep 25, 2018 | 35.83 | 35.83 | 35.17 | 35.58 | 256,443 | -0.04(-0.13%) |
Sep 24, 2018 | 36.23 | 36.23 | 35.57 | 35.63 | 184,372 | -0.57(-1.58%) |
Sep 21, 2018 | 36.08 | 36.32 | 35.62 | 36.20 | 366,958 | +0.21(+0.58%) |
Sep 20, 2018 | 35.53 | 36.06 | 35.03 | 35.99 | 155,865 | +0.43(+1.21%) |
Sep 19, 2018 | 35.65 | 35.72 | 35.16 | 35.56 | 211,614 | -0.07(-0.21%) |
Sep 18, 2018 | 36.20 | 36.28 | 35.55 | 35.63 | 219,543 | -0.50(-1.38%) |
Sep 17, 2018 | 36.36 | 36.48 | 35.84 | 36.13 | 229,995 | +0.00(+0.00%) |
Sep 14, 2018 | 36.88 | 36.88 | 36.05 | 36.13 | 187,711 | -0.74(-2.02%) |
Sep 13, 2018 | 36.84 | 37.06 | 36.48 | 36.88 | 340,304 | +0.02(+0.06%) |
Sep 12, 2018 | 35.80 | 36.96 | 35.24 | 36.85 | 1,184,703 | +1.21(+3.38%) |
Sep 11, 2018 | 35.77 | 35.99 | 35.57 | 35.65 | 237,129 | -0.29(-0.81%) |
Sep 10, 2018 | 35.60 | 36.24 | 35.60 | 35.94 | 277,035 | +0.34(+0.96%) |
Sep 07, 2018 | 36.09 | 36.14 | 35.29 | 35.60 | 271,960 | -0.74(-2.05%) |
Sep 06, 2018 | 36.38 | 36.58 | 36.09 | 36.34 | 532,903 | +0.06(+0.16%) |
Sep 05, 2018 | 35.98 | 36.31 | 35.87 | 36.28 | 279,394 | +0.28(+0.76%) |
Sep 04, 2018 | 36.09 | 36.21 | 35.40 | 36.01 | 323,030 | -0.09(-0.25%) |
Aug 31, 2018 | 36.09 | 36.09 | 36.09 | 0 | +0.07(+0.21%) | |
Aug 30, 2018 | 35.30 | 36.09 | 35.24 | 36.02 | 256,756 | +0.75(+2.13%) |
Aug 29, 2018 | 35.34 | 35.48 | 35.08 | 35.27 | 257,447 | +0.12(+0.34%) |
Aug 28, 2018 | 36.06 | 36.09 | 34.71 | 35.15 | 567,118 | -0.84(-2.34%) |
Aug 27, 2018 | 36.36 | 36.36 | 35.86 | 35.99 | 193,197 | -0.29(-0.80%) |
Aug 24, 2018 | 36.30 | 36.41 | 35.43 | 36.28 | 188,249 | +0.56(+1.56%) |
Aug 23, 2018 | 36.21 | 36.40 | 35.68 | 35.72 | 232,868 | -0.56(-1.54%) |
Aug 22, 2018 | 37.36 | 37.70 | 36.20 | 36.28 | 340,671 | -0.97(-2.60%) |
Aug 21, 2018 | 37.17 | 37.39 | 36.88 | 37.25 | 346,747 | +0.23(+0.62%) |
Aug 20, 2018 | 36.48 | 37.25 | 36.09 | 37.02 | 1,359,639 | +0.97(+2.70%) |
Aug 17, 2018 | 35.54 | 36.11 | 35.18 | 36.04 | 203,029 | +0.60(+1.70%) |
Aug 16, 2018 | 35.43 | 35.77 | 35.37 | 35.44 | 125,711 | +0.00(+0.00%) |
Aug 15, 2018 | 35.53 | 35.82 | 35.28 | 35.44 | 246,582 | -0.12(-0.33%) |
Aug 14, 2018 | 35.22 | 35.82 | 35.19 | 35.56 | 246,477 | +0.45(+1.27%) |
Aug 13, 2018 | 35.43 | 35.63 | 34.96 | 35.11 | 262,523 | -0.01(-0.02%) |
Aug 10, 2018 | 35.24 | 35.69 | 35.02 | 35.12 | 106,956 | -0.21(-0.59%) |
Aug 09, 2018 | 34.99 | 35.67 | 34.92 | 35.33 | 225,448 | +0.42(+1.22%) |
Aug 08, 2018 | 34.99 | 35.00 | 34.55 | 34.90 | 342,043 | -0.07(-0.21%) |
Aug 07, 2018 | 35.95 | 36.04 | 34.91 | 34.98 | 403,158 | -0.72(-2.02%) |
Aug 06, 2018 | 34.99 | 35.77 | 34.99 | 35.70 | 155,871 | +0.63(+1.80%) |
Aug 03, 2018 | 34.90 | 35.21 | 34.88 | 35.07 | 137,458 | +0.24(+0.68%) |
Aug 02, 2018 | 34.46 | 34.96 | 34.40 | 34.83 | 254,594 | +0.25(+0.72%) |