Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 33.55 | 34.13 | 33.55 | 33.82 | 26,645 | +0.91(+2.75%) |
Oct 30, 2018 | 32.48 | 32.97 | 32.48 | 32.92 | 14,358 | +0.82(+2.56%) |
Oct 29, 2018 | 33.61 | 33.80 | 32.09 | 32.09 | 14,423 | -1.14(-3.42%) |
Oct 26, 2018 | 33.40 | 33.72 | 32.88 | 33.23 | 16,213 | -0.85(-2.50%) |
Oct 25, 2018 | 33.30 | 34.22 | 33.30 | 34.08 | 11,550 | +1.13(+3.42%) |
Oct 24, 2018 | 34.30 | 34.34 | 32.95 | 32.95 | 17,266 | -1.36(-3.96%) |
Oct 23, 2018 | 33.90 | 34.49 | 33.62 | 34.31 | 19,601 | -0.40(-1.15%) |
Oct 22, 2018 | 34.79 | 34.83 | 34.42 | 34.71 | 12,579 | +0.05(+0.13%) |
Oct 19, 2018 | 35.14 | 35.15 | 34.54 | 34.67 | 10,052 | -0.18(-0.51%) |
Oct 18, 2018 | 35.53 | 35.53 | 34.79 | 34.84 | 6,476 | -0.69(-1.95%) |
Oct 17, 2018 | 35.76 | 35.83 | 35.41 | 35.53 | 18,346 | -0.12(-0.34%) |
Oct 16, 2018 | 35.00 | 35.66 | 35.00 | 35.66 | 22,187 | +1.02(+2.94%) |
Oct 15, 2018 | 35.07 | 35.07 | 34.62 | 34.64 | 5,384 | -0.45(-1.29%) |
Oct 12, 2018 | 35.01 | 35.25 | 34.53 | 35.09 | 30,481 | +0.85(+2.49%) |
Oct 11, 2018 | 34.75 | 35.00 | 34.00 | 34.24 | 25,719 | -0.56(-1.60%) |
Oct 10, 2018 | 36.38 | 36.38 | 34.75 | 34.79 | 42,929 | -1.69(-4.64%) |
Oct 09, 2018 | 36.30 | 36.67 | 36.30 | 36.49 | 4,403 | +0.06(+0.18%) |
Oct 08, 2018 | 36.58 | 36.65 | 35.98 | 36.42 | 11,958 | -0.31(-0.86%) |
Oct 05, 2018 | 36.96 | 36.96 | 36.47 | 36.74 | 29,400 | -0.31(-0.85%) |
Oct 04, 2018 | 37.55 | 37.55 | 36.79 | 37.05 | 24,887 | -0.58(-1.55%) |
Oct 03, 2018 | 37.75 | 37.77 | 37.59 | 37.63 | 26,964 | +0.06(+0.15%) |
Oct 02, 2018 | 37.84 | 37.85 | 37.55 | 37.58 | 79,075 | -0.25(-0.66%) |
Oct 01, 2018 | 37.83 | 37.94 | 37.72 | 37.83 | 26,145 | +0.33(+0.88%) |
Sep 28, 2018 | 37.54 | 37.58 | 37.46 | 37.50 | 8,431 | -0.04(-0.11%) |
Sep 27, 2018 | 37.58 | 37.63 | 37.52 | 37.54 | 3,644 | +0.14(+0.37%) |
Sep 26, 2018 | 37.47 | 37.60 | 37.40 | 37.40 | 6,108 | -0.03(-0.07%) |
Sep 25, 2018 | 37.39 | 37.47 | 37.33 | 37.43 | 15,112 | +0.13(+0.35%) |
Sep 24, 2018 | 37.25 | 37.33 | 37.14 | 37.30 | 123,757 | +0.09(+0.25%) |
Sep 21, 2018 | 37.41 | 37.41 | 37.21 | 37.21 | 5,632 | -0.14(-0.37%) |
Sep 20, 2018 | 37.32 | 37.36 | 37.18 | 37.35 | 18,062 | +0.33(+0.89%) |
Sep 19, 2018 | 37.06 | 37.06 | 36.90 | 37.02 | 21,577 | +0.00(+0.01%) |
Sep 18, 2018 | 36.67 | 37.06 | 36.67 | 37.01 | 12,221 | +0.32(+0.88%) |
Sep 17, 2018 | 37.06 | 37.06 | 36.69 | 36.69 | 3,942 | -0.40(-1.07%) |
Sep 14, 2018 | 37.13 | 37.15 | 36.93 | 37.09 | 4,657 | +0.09(+0.24%) |
Sep 13, 2018 | 37.08 | 37.08 | 36.92 | 37.00 | 32,248 | +0.26(+0.72%) |
Sep 12, 2018 | 36.75 | 36.79 | 36.61 | 36.73 | 5,061 | -0.05(-0.12%) |
Sep 11, 2018 | 36.60 | 36.79 | 36.59 | 36.78 | 4,863 | +0.28(+0.76%) |
Sep 10, 2018 | 36.49 | 36.56 | 36.47 | 36.50 | 12,205 | +0.08(+0.21%) |
Sep 07, 2018 | 36.21 | 36.61 | 36.21 | 36.42 | 4,874 | -0.16(-0.43%) |
Sep 06, 2018 | 36.43 | 36.58 | 36.31 | 36.58 | 5,760 | +0.01(+0.03%) |
Sep 05, 2018 | 36.93 | 36.93 | 36.49 | 36.57 | 8,773 | -0.41(-1.10%) |
Sep 04, 2018 | 36.86 | 37.61 | 36.71 | 36.98 | 104,191 | -0.02(-0.05%) |
Aug 31, 2018 | 36.99 | 36.99 | 36.99 | 0 | -0.03(-0.07%) | |
Aug 30, 2018 | 37.23 | 37.27 | 36.94 | 37.02 | 148,526 | -0.20(-0.55%) |
Aug 29, 2018 | 36.90 | 37.23 | 36.90 | 37.23 | 13,105 | +0.43(+1.18%) |
Aug 28, 2018 | 36.87 | 36.89 | 36.79 | 36.79 | 10,386 | +0.01(+0.04%) |
Aug 27, 2018 | 36.51 | 36.80 | 36.51 | 36.78 | 4,880 | +0.38(+1.04%) |
Aug 24, 2018 | 36.30 | 36.42 | 36.27 | 36.40 | 9,423 | +0.23(+0.63%) |
Aug 23, 2018 | 36.18 | 36.27 | 36.11 | 36.17 | 2,835 | +0.02(+0.05%) |
Aug 22, 2018 | 36.05 | 36.15 | 35.97 | 36.15 | 24,736 | +0.12(+0.33%) |
Aug 21, 2018 | 36.15 | 36.17 | 36.01 | 36.03 | 9,672 | +0.07(+0.21%) |
Aug 20, 2018 | 36.08 | 36.08 | 35.83 | 35.96 | 8,442 | +0.04(+0.10%) |
Aug 17, 2018 | 35.65 | 35.95 | 35.65 | 35.92 | 6,065 | +0.05(+0.13%) |
Aug 16, 2018 | 35.96 | 36.08 | 35.88 | 35.88 | 5,306 | +0.19(+0.54%) |
Aug 15, 2018 | 35.96 | 35.96 | 35.49 | 35.68 | 14,390 | -0.42(-1.18%) |
Aug 14, 2018 | 36.00 | 36.13 | 35.89 | 36.11 | 6,231 | +0.28(+0.79%) |
Aug 13, 2018 | 35.93 | 36.17 | 35.83 | 35.83 | 5,859 | -0.13(-0.37%) |
Aug 10, 2018 | 35.98 | 36.07 | 35.89 | 35.96 | 19,929 | -0.26(-0.71%) |
Aug 09, 2018 | 36.39 | 36.39 | 36.20 | 36.22 | 20,722 | -0.04(-0.10%) |
Aug 08, 2018 | 36.26 | 36.29 | 36.18 | 36.26 | 8,729 | +0.09(+0.26%) |
Aug 07, 2018 | 36.16 | 36.27 | 36.13 | 36.16 | 6,908 | +0.20(+0.56%) |
Aug 06, 2018 | 35.86 | 35.98 | 35.83 | 35.96 | 6,651 | +0.19(+0.54%) |
Aug 03, 2018 | 35.84 | 35.84 | 35.68 | 35.77 | 17,654 | +0.04(+0.10%) |
Aug 02, 2018 | 35.33 | 35.78 | 35.21 | 35.73 | 56,649 | +0.25(+0.70%) |