Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 32.00 | 32.35 | 32.00 | 32.09 | 107,711 | +0.33(+1.04%) |
Oct 30, 2018 | 31.25 | 31.76 | 31.23 | 31.76 | 137,537 | +0.57(+1.83%) |
Oct 29, 2018 | 31.65 | 31.90 | 30.87 | 31.19 | 78,153 | -0.07(-0.24%) |
Oct 26, 2018 | 31.43 | 31.65 | 31.02 | 31.26 | 133,719 | -0.52(-1.65%) |
Oct 25, 2018 | 31.55 | 32.03 | 31.43 | 31.78 | 41,641 | +0.47(+1.50%) |
Oct 24, 2018 | 32.24 | 32.27 | 31.32 | 31.32 | 50,502 | -0.96(-2.98%) |
Oct 23, 2018 | 31.97 | 32.41 | 31.73 | 32.28 | 60,502 | -0.23(-0.71%) |
Oct 22, 2018 | 32.65 | 32.72 | 32.44 | 32.51 | 62,756 | -0.11(-0.34%) |
Oct 19, 2018 | 32.78 | 32.95 | 32.59 | 32.62 | 54,990 | -0.05(-0.14%) |
Oct 18, 2018 | 33.01 | 33.09 | 32.51 | 32.67 | 1,825,308 | -0.46(-1.39%) |
Oct 17, 2018 | 33.17 | 33.21 | 32.85 | 33.12 | 102,592 | -0.05(-0.14%) |
Oct 16, 2018 | 32.69 | 33.20 | 32.69 | 33.17 | 2,470,612 | +0.61(+1.86%) |
Oct 15, 2018 | 32.67 | 32.73 | 32.49 | 32.56 | 61,174 | -0.13(-0.39%) |
Oct 12, 2018 | 32.86 | 32.86 | 32.21 | 32.69 | 42,141 | +0.47(+1.45%) |
Oct 11, 2018 | 32.90 | 33.00 | 32.11 | 32.22 | 2,440,108 | -0.80(-2.42%) |
Oct 10, 2018 | 33.90 | 33.90 | 33.01 | 33.02 | 79,054 | -0.93(-2.73%) |
Oct 09, 2018 | 34.03 | 34.10 | 33.94 | 33.95 | 2,323,622 | -0.13(-0.37%) |
Oct 08, 2018 | 34.08 | 34.10 | 33.84 | 34.08 | 35,961 | -0.04(-0.11%) |
Oct 05, 2018 | 34.34 | 34.36 | 33.93 | 34.12 | 57,603 | -0.18(-0.53%) |
Oct 04, 2018 | 34.47 | 34.47 | 34.12 | 34.30 | 26,370 | -0.26(-0.75%) |
Oct 03, 2018 | 34.67 | 34.69 | 34.53 | 34.56 | 33,573 | +0.03(+0.08%) |
Oct 02, 2018 | 34.56 | 34.61 | 34.48 | 34.53 | 70,299 | -0.02(-0.05%) |
Oct 01, 2018 | 34.68 | 34.70 | 34.50 | 34.55 | 87,347 | +0.09(+0.27%) |
Sep 28, 2018 | 34.39 | 34.54 | 34.39 | 34.46 | 14,264 | -0.01(-0.03%) |
Sep 27, 2018 | 34.55 | 34.60 | 34.47 | 34.47 | 13,425 | +0.06(+0.17%) |
Sep 26, 2018 | 34.52 | 34.66 | 34.41 | 34.41 | 21,242 | -0.13(-0.37%) |
Sep 25, 2018 | 34.75 | 34.75 | 34.51 | 34.54 | 13,895 | -0.07(-0.21%) |
Sep 24, 2018 | 34.82 | 34.82 | 34.53 | 34.61 | 109,907 | -0.17(-0.48%) |
Sep 21, 2018 | 34.86 | 34.89 | 34.78 | 34.78 | 18,076 | +0.01(+0.03%) |
Sep 20, 2018 | 34.72 | 34.80 | 34.69 | 34.77 | 13,892 | +0.23(+0.66%) |
Sep 19, 2018 | 34.54 | 34.62 | 34.51 | 34.54 | 36,508 | -0.02(-0.05%) |
Sep 18, 2018 | 34.46 | 34.59 | 34.41 | 34.56 | 25,061 | +0.24(+0.70%) |
Sep 17, 2018 | 34.55 | 34.55 | 34.32 | 34.32 | 18,463 | -0.22(-0.64%) |
Sep 14, 2018 | 34.54 | 34.56 | 34.43 | 34.54 | 29,945 | +0.06(+0.19%) |
Sep 13, 2018 | 34.43 | 34.48 | 34.41 | 34.47 | 38,550 | +0.18(+0.54%) |
Sep 12, 2018 | 34.32 | 34.34 | 34.20 | 34.29 | 24,893 | +0.00(+0.00%) |
Sep 11, 2018 | 34.16 | 34.36 | 34.16 | 34.29 | 35,932 | +0.09(+0.27%) |
Sep 10, 2018 | 34.21 | 34.28 | 34.19 | 34.20 | 18,339 | +0.08(+0.24%) |
Sep 07, 2018 | 34.14 | 34.25 | 34.09 | 34.12 | 12,740 | -0.10(-0.30%) |
Sep 06, 2018 | 34.28 | 34.36 | 34.16 | 34.22 | 24,422 | -0.09(-0.26%) |
Sep 05, 2018 | 34.28 | 34.36 | 34.18 | 34.31 | 46,487 | -0.08(-0.22%) |
Sep 04, 2018 | 34.40 | 34.40 | 34.26 | 34.38 | 14,122 | -0.04(-0.11%) |
Aug 31, 2018 | 34.42 | 34.42 | 34.42 | 0 | +0.08(+0.23%) | |
Aug 30, 2018 | 34.58 | 34.58 | 34.31 | 34.34 | 27,988 | -0.24(-0.68%) |
Aug 29, 2018 | 34.44 | 34.60 | 34.43 | 34.58 | 31,400 | +0.18(+0.52%) |
Aug 28, 2018 | 34.52 | 34.52 | 34.34 | 34.40 | 19,852 | +0.00(+0.01%) |
Aug 27, 2018 | 34.30 | 34.42 | 34.30 | 34.39 | 39,705 | +0.23(+0.68%) |
Aug 24, 2018 | 34.01 | 34.18 | 34.01 | 34.16 | 22,976 | +0.18(+0.54%) |
Aug 23, 2018 | 33.95 | 34.06 | 33.93 | 33.98 | 74,113 | -0.06(-0.19%) |
Aug 22, 2018 | 34.06 | 34.10 | 33.98 | 34.04 | 26,902 | -0.06(-0.19%) |
Aug 21, 2018 | 34.05 | 34.16 | 34.05 | 34.11 | 39,256 | +0.14(+0.41%) |
Aug 20, 2018 | 33.88 | 34.01 | 33.88 | 33.97 | 23,792 | +0.11(+0.32%) |
Aug 17, 2018 | 33.61 | 33.91 | 33.61 | 33.86 | 27,222 | +0.17(+0.50%) |
Aug 16, 2018 | 33.66 | 33.79 | 33.65 | 33.69 | 12,668 | +0.22(+0.65%) |
Aug 15, 2018 | 33.56 | 33.56 | 33.31 | 33.47 | 32,143 | -0.22(-0.65%) |
Aug 14, 2018 | 33.54 | 33.73 | 33.54 | 33.69 | 14,822 | +0.22(+0.66%) |
Aug 13, 2018 | 33.71 | 33.71 | 33.47 | 33.47 | 15,202 | -0.15(-0.44%) |
Aug 10, 2018 | 33.68 | 33.71 | 33.52 | 33.62 | 33,320 | -0.20(-0.61%) |
Aug 09, 2018 | 33.92 | 33.94 | 33.82 | 33.83 | 9,510 | -0.03(-0.10%) |
Aug 08, 2018 | 33.88 | 33.91 | 33.81 | 33.86 | 18,490 | -0.01(-0.03%) |
Aug 07, 2018 | 33.90 | 33.94 | 33.86 | 33.87 | 32,877 | +0.11(+0.33%) |
Aug 06, 2018 | 33.66 | 33.81 | 33.66 | 33.76 | 169,240 | +0.09(+0.27%) |
Aug 03, 2018 | 33.55 | 33.67 | 33.55 | 33.67 | 18,620 | +0.13(+0.38%) |
Aug 02, 2018 | 33.20 | 33.56 | 33.20 | 33.54 | 19,908 | +0.16(+0.47%) |