Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 31.91 | 33.46 | 31.73 | 32.20 | 7,066 | +1.68(+5.50%) |
Oct 30, 2018 | 31.00 | 32.99 | 30.52 | 30.52 | 9,206 | -0.58(-1.86%) |
Oct 29, 2018 | 32.49 | 33.35 | 30.44 | 31.10 | 23,468 | -1.15(-3.57%) |
Oct 26, 2018 | 31.83 | 32.50 | 31.45 | 32.25 | 2,900 | +0.26(+0.81%) |
Oct 25, 2018 | 33.00 | 35.00 | 31.99 | 31.99 | 20,694 | -2.60(-7.52%) |
Oct 24, 2018 | 33.70 | 34.80 | 33.00 | 34.59 | 41,856 | +1.18(+3.53%) |
Oct 23, 2018 | 33.00 | 34.74 | 33.00 | 33.41 | 4,651 | -0.07(-0.21%) |
Oct 22, 2018 | 33.50 | 33.98 | 32.82 | 33.48 | 10,393 | +0.30(+0.90%) |
Oct 19, 2018 | 33.25 | 33.74 | 33.05 | 33.18 | 5,800 | +0.08(+0.24%) |
Oct 18, 2018 | 34.00 | 34.18 | 33.05 | 33.10 | 3,901 | -0.50(-1.49%) |
Oct 17, 2018 | 34.46 | 34.96 | 33.01 | 33.60 | 2,199 | -1.25(-3.59%) |
Oct 16, 2018 | 32.70 | 35.60 | 31.83 | 34.85 | 70,508 | +2.34(+7.20%) |
Oct 15, 2018 | 32.47 | 32.75 | 32.41 | 32.51 | 3,170 | -0.60(-1.81%) |
Oct 12, 2018 | 34.33 | 34.99 | 32.62 | 33.11 | 4,700 | -0.64(-1.90%) |
Oct 11, 2018 | 32.85 | 33.99 | 32.85 | 33.75 | 14,502 | +0.99(+3.02%) |
Oct 10, 2018 | 34.02 | 34.56 | 32.70 | 32.76 | 22,151 | -1.34(-3.93%) |
Oct 09, 2018 | 34.49 | 34.94 | 33.97 | 34.10 | 24,900 | -0.20(-0.58%) |
Oct 08, 2018 | 34.90 | 35.00 | 33.39 | 34.30 | 19,550 | -0.50(-1.44%) |
Oct 05, 2018 | 34.96 | 34.96 | 34.16 | 34.80 | 3,700 | -0.15(-0.43%) |
Oct 04, 2018 | 34.82 | 35.14 | 33.89 | 34.95 | 13,160 | -0.05(-0.14%) |
Oct 03, 2018 | 35.00 | 35.00 | 34.07 | 35.00 | 9,774 | +0.11(+0.32%) |
Oct 02, 2018 | 34.92 | 34.98 | 34.15 | 34.89 | 12,651 | +0.16(+0.46%) |
Oct 01, 2018 | 34.25 | 35.44 | 34.25 | 34.73 | 28,945 | +0.41(+1.19%) |
Sep 28, 2018 | 34.58 | 34.97 | 33.92 | 34.32 | 9,200 | -0.15(-0.44%) |
Sep 27, 2018 | 34.00 | 34.50 | 33.01 | 34.47 | 107,008 | -0.27(-0.76%) |
Sep 26, 2018 | 34.37 | 34.91 | 33.83 | 34.73 | 8,082 | +0.31(+0.92%) |
Sep 25, 2018 | 34.03 | 34.97 | 34.03 | 34.42 | 17,789 | +0.79(+2.35%) |
Sep 24, 2018 | 33.00 | 33.73 | 32.84 | 33.63 | 23,912 | +0.57(+1.72%) |
Sep 21, 2018 | 34.99 | 35.47 | 33.05 | 33.06 | 142,600 | -1.34(-3.88%) |
Sep 20, 2018 | 34.00 | 34.94 | 33.86 | 34.40 | 57,247 | +0.40(+1.16%) |
Sep 19, 2018 | 34.87 | 35.78 | 32.59 | 34.00 | 98,778 | -0.77(-2.21%) |
Sep 18, 2018 | 33.00 | 34.93 | 32.26 | 34.77 | 184,489 | +1.90(+5.78%) |
Sep 17, 2018 | 33.00 | 33.03 | 32.50 | 32.87 | 71,927 | -0.16(-0.48%) |
Sep 14, 2018 | 33.24 | 33.90 | 32.29 | 33.03 | 289,600 | +0.03(+0.09%) |
Sep 13, 2018 | 32.94 | 33.18 | 32.28 | 33.00 | 12,585 | +0.13(+0.40%) |
Sep 12, 2018 | 33.00 | 33.47 | 32.50 | 32.87 | 105,190 | -0.26(-0.78%) |
Sep 11, 2018 | 33.06 | 33.73 | 32.30 | 33.13 | 122,932 | -0.27(-0.81%) |
Sep 10, 2018 | 32.91 | 33.98 | 32.89 | 33.40 | 38,087 | +0.35(+1.06%) |
Sep 07, 2018 | 32.53 | 33.47 | 32.53 | 33.05 | 10,500 | +0.31(+0.95%) |
Sep 06, 2018 | 33.29 | 33.45 | 32.74 | 32.74 | 8,416 | -0.43(-1.30%) |
Sep 05, 2018 | 33.28 | 33.48 | 32.16 | 33.17 | 6,318 | -0.04(-0.12%) |
Sep 04, 2018 | 32.74 | 33.48 | 32.50 | 33.21 | 41,610 | -0.78(-2.29%) |
Aug 31, 2018 | 33.99 | 33.99 | 33.99 | 0 | -1.00(-2.86%) | |
Aug 30, 2018 | 33.08 | 34.99 | 32.50 | 34.99 | 2,159 | +1.59(+4.76%) |
Aug 29, 2018 | 32.64 | 34.99 | 31.56 | 33.40 | 14,590 | +0.56(+1.71%) |
Aug 28, 2018 | 31.89 | 32.84 | 30.93 | 32.84 | 17,883 | +1.57(+5.02%) |
Aug 27, 2018 | 31.49 | 32.38 | 31.09 | 31.27 | 19,075 | -0.22(-0.70%) |
Aug 24, 2018 | 31.34 | 31.49 | 30.55 | 31.49 | 7,400 | +0.11(+0.35%) |
Aug 23, 2018 | 30.81 | 31.49 | 30.81 | 31.38 | 3,273 | +0.77(+2.52%) |
Aug 22, 2018 | 30.74 | 31.07 | 30.61 | 30.61 | 2,842 | -0.08(-0.26%) |
Aug 21, 2018 | 30.00 | 30.69 | 30.00 | 30.69 | 8,604 | +1.19(+4.03%) |
Aug 20, 2018 | 29.05 | 29.75 | 28.16 | 29.50 | 13,781 | -0.65(-2.16%) |
Aug 17, 2018 | 29.50 | 30.15 | 28.47 | 30.15 | 8,300 | -0.14(-0.46%) |
Aug 16, 2018 | 29.76 | 30.69 | 28.35 | 30.29 | 29,401 | +0.95(+3.24%) |
Aug 15, 2018 | 31.99 | 31.99 | 28.51 | 29.34 | 20,435 | -2.04(-6.50%) |
Aug 14, 2018 | 31.25 | 31.60 | 30.06 | 31.38 | 7,383 | +1.36(+4.53%) |
Aug 13, 2018 | 30.41 | 31.08 | 29.42 | 30.02 | 8,183 | -1.03(-3.32%) |
Aug 10, 2018 | 30.62 | 31.22 | 30.00 | 31.05 | 7,900 | +0.42(+1.37%) |
Aug 09, 2018 | 31.46 | 31.52 | 30.00 | 30.63 | 4,007 | -0.33(-1.07%) |
Aug 08, 2018 | 31.99 | 32.09 | 30.96 | 30.96 | 2,356 | -1.15(-3.58%) |
Aug 07, 2018 | 32.69 | 32.90 | 31.86 | 32.11 | 6,775 | +0.29(+0.91%) |
Aug 06, 2018 | 31.50 | 32.16 | 31.19 | 31.82 | 10,591 | +0.30(+0.95%) |
Aug 03, 2018 | 32.80 | 33.01 | 31.50 | 31.52 | 13,700 | -1.98(-5.91%) |
Aug 02, 2018 | 30.99 | 34.12 | 29.61 | 33.50 | 24,678 | +2.22(+7.10%) |