Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 30.58 | 30.58 | 29.88 | 30.30 | 28,381 | -0.04(-0.13%) |
Oct 30, 2018 | 30.08 | 30.42 | 28.77 | 30.34 | 20,319 | +0.73(+2.48%) |
Oct 29, 2018 | 29.83 | 29.83 | 27.93 | 29.61 | 15,066 | +0.10(+0.35%) |
Oct 26, 2018 | 29.47 | 29.63 | 28.63 | 29.51 | 13,427 | -0.25(-0.86%) |
Oct 25, 2018 | 28.88 | 29.77 | 28.35 | 29.76 | 26,285 | +1.39(+4.89%) |
Oct 24, 2018 | 29.91 | 30.11 | 28.38 | 28.38 | 19,061 | -1.51(-5.07%) |
Oct 23, 2018 | 29.94 | 29.96 | 29.39 | 29.89 | 11,449 | -0.35(-1.16%) |
Oct 22, 2018 | 30.67 | 30.67 | 30.24 | 30.24 | 8,641 | -0.22(-0.71%) |
Oct 19, 2018 | 31.33 | 31.33 | 30.44 | 30.46 | 17,192 | -1.01(-3.22%) |
Oct 18, 2018 | 31.65 | 31.77 | 31.32 | 31.47 | 11,737 | -0.30(-0.95%) |
Oct 17, 2018 | 31.82 | 31.87 | 31.20 | 31.77 | 21,874 | -0.05(-0.15%) |
Oct 16, 2018 | 31.81 | 31.91 | 31.44 | 31.82 | 14,970 | +0.10(+0.30%) |
Oct 15, 2018 | 31.48 | 31.99 | 31.34 | 31.72 | 23,049 | +0.31(+0.99%) |
Oct 12, 2018 | 33.03 | 33.03 | 31.05 | 31.41 | 36,267 | -1.39(-4.23%) |
Oct 11, 2018 | 33.89 | 34.04 | 32.72 | 32.80 | 21,642 | -1.07(-3.15%) |
Oct 10, 2018 | 34.31 | 34.38 | 33.87 | 33.87 | 19,024 | -0.40(-1.16%) |
Oct 09, 2018 | 34.00 | 34.39 | 33.98 | 34.27 | 18,831 | +0.28(+0.82%) |
Oct 08, 2018 | 33.89 | 34.12 | 33.80 | 33.99 | 11,009 | +0.19(+0.57%) |
Oct 05, 2018 | 34.04 | 34.04 | 33.56 | 33.79 | 13,176 | -0.15(-0.45%) |
Oct 04, 2018 | 33.45 | 33.98 | 33.43 | 33.95 | 26,245 | +0.53(+1.57%) |
Oct 03, 2018 | 32.95 | 33.55 | 32.84 | 33.42 | 16,430 | +0.57(+1.75%) |
Oct 02, 2018 | 32.88 | 33.00 | 32.79 | 32.85 | 12,980 | -0.01(-0.02%) |
Oct 01, 2018 | 33.13 | 33.14 | 32.79 | 32.85 | 22,598 | -0.25(-0.77%) |
Sep 28, 2018 | 32.83 | 33.18 | 32.83 | 33.11 | 10,415 | +0.28(+0.85%) |
Sep 27, 2018 | 32.83 | 33.01 | 32.75 | 32.83 | 17,960 | +0.00(+0.00%) |
Sep 26, 2018 | 33.47 | 33.49 | 32.83 | 32.83 | 18,741 | -0.56(-1.67%) |
Sep 25, 2018 | 33.75 | 33.75 | 33.31 | 33.39 | 15,094 | -0.24(-0.71%) |
Sep 24, 2018 | 34.15 | 34.15 | 33.55 | 33.63 | 18,636 | -0.64(-1.86%) |
Sep 21, 2018 | 34.30 | 34.38 | 33.95 | 34.27 | 48,816 | -0.24(-0.69%) |
Sep 20, 2018 | 33.91 | 34.66 | 33.91 | 34.50 | 13,455 | +0.72(+2.12%) |
Sep 19, 2018 | 34.15 | 34.23 | 33.79 | 33.79 | 15,926 | -0.28(-0.82%) |
Sep 18, 2018 | 34.62 | 34.90 | 33.93 | 34.07 | 19,568 | -0.56(-1.61%) |
Sep 17, 2018 | 35.02 | 35.02 | 34.30 | 34.62 | 20,221 | -0.48(-1.36%) |
Sep 14, 2018 | 34.94 | 35.26 | 34.82 | 35.10 | 8,031 | +0.20(+0.57%) |
Sep 13, 2018 | 35.54 | 35.54 | 34.74 | 34.90 | 19,659 | -0.48(-1.35%) |
Sep 12, 2018 | 35.74 | 35.74 | 35.22 | 35.38 | 12,702 | -0.28(-0.78%) |
Sep 11, 2018 | 35.54 | 35.84 | 35.30 | 35.66 | 13,738 | +0.12(+0.34%) |
Sep 10, 2018 | 35.26 | 35.74 | 35.18 | 35.54 | 18,665 | +0.20(+0.56%) |
Sep 07, 2018 | 35.10 | 35.38 | 35.06 | 35.34 | 10,666 | +0.20(+0.57%) |
Sep 06, 2018 | 35.42 | 35.46 | 35.06 | 35.14 | 7,944 | -0.24(-0.68%) |
Sep 05, 2018 | 35.82 | 35.82 | 35.34 | 35.38 | 13,658 | -0.54(-1.51%) |
Sep 04, 2018 | 35.29 | 35.96 | 35.13 | 35.92 | 24,447 | +0.63(+1.80%) |
Aug 31, 2018 | 35.29 | 35.29 | 35.29 | 0 | +0.36(+1.02%) | |
Aug 30, 2018 | 34.58 | 35.09 | 34.58 | 34.93 | 14,080 | +0.28(+0.80%) |
Aug 29, 2018 | 34.69 | 34.81 | 34.51 | 34.66 | 10,305 | +0.04(+0.11%) |
Aug 28, 2018 | 34.85 | 34.97 | 34.54 | 34.62 | 14,502 | -0.28(-0.79%) |
Aug 27, 2018 | 34.97 | 35.09 | 34.77 | 34.89 | 22,457 | -0.04(-0.11%) |
Aug 24, 2018 | 35.09 | 35.09 | 34.31 | 34.93 | 20,451 | -0.12(-0.34%) |
Aug 23, 2018 | 35.49 | 35.49 | 34.93 | 35.05 | 17,084 | -0.48(-1.34%) |
Aug 22, 2018 | 35.13 | 35.76 | 35.13 | 35.53 | 31,581 | +0.20(+0.56%) |
Aug 21, 2018 | 34.97 | 35.61 | 34.93 | 35.33 | 22,790 | +0.24(+0.68%) |
Aug 20, 2018 | 35.61 | 35.61 | 34.85 | 35.09 | 22,116 | -0.51(-1.45%) |
Aug 17, 2018 | 35.05 | 35.76 | 35.05 | 35.61 | 38,252 | +0.40(+1.12%) |
Aug 16, 2018 | 34.66 | 35.37 | 34.66 | 35.21 | 30,208 | +0.67(+1.95%) |
Aug 15, 2018 | 34.85 | 35.33 | 34.26 | 34.54 | 21,767 | -0.36(-1.02%) |
Aug 14, 2018 | 34.46 | 35.05 | 34.33 | 34.89 | 34,513 | +0.55(+1.61%) |
Aug 13, 2018 | 34.06 | 34.38 | 34.06 | 34.34 | 27,735 | +0.36(+1.05%) |
Aug 10, 2018 | 33.63 | 34.87 | 33.59 | 33.98 | 45,574 | +0.36(+1.06%) |
Aug 09, 2018 | 33.63 | 33.82 | 33.51 | 33.63 | 35,190 | +0.04(+0.12%) |
Aug 08, 2018 | 33.55 | 34.26 | 33.31 | 33.59 | 78,311 | +0.12(+0.35%) |
Aug 07, 2018 | 33.07 | 33.47 | 33.03 | 33.47 | 38,138 | +0.44(+1.32%) |
Aug 06, 2018 | 32.99 | 33.31 | 32.83 | 33.03 | 32,050 | +0.20(+0.60%) |
Aug 03, 2018 | 32.60 | 32.91 | 32.60 | 32.83 | 42,039 | +0.28(+0.85%) |
Aug 02, 2018 | 32.04 | 32.60 | 31.68 | 32.56 | 32,175 | +0.48(+1.48%) |