Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 31.12 | 31.83 | 31.12 | 31.54 | 8,771 | +0.64(+2.08%) |
Oct 30, 2018 | 30.22 | 30.96 | 29.97 | 30.90 | 32,044 | +0.56(+1.86%) |
Oct 29, 2018 | 31.13 | 31.42 | 29.84 | 30.33 | 12,219 | -0.38(-1.23%) |
Oct 26, 2018 | 30.10 | 31.29 | 30.10 | 30.71 | 31,997 | -0.31(-1.00%) |
Oct 25, 2018 | 30.46 | 31.18 | 30.45 | 31.02 | 13,088 | +0.93(+3.10%) |
Oct 24, 2018 | 31.42 | 31.42 | 30.08 | 30.09 | 79,217 | -1.27(-4.06%) |
Oct 23, 2018 | 30.90 | 31.50 | 30.47 | 31.36 | 17,600 | +0.16(+0.50%) |
Oct 22, 2018 | 31.39 | 31.44 | 31.00 | 31.21 | 14,408 | +0.28(+0.91%) |
Oct 19, 2018 | 31.64 | 31.70 | 30.92 | 30.93 | 20,165 | -0.49(-1.55%) |
Oct 18, 2018 | 32.01 | 32.01 | 31.30 | 31.41 | 15,263 | -0.85(-2.62%) |
Oct 17, 2018 | 32.49 | 32.49 | 31.96 | 32.26 | 41,881 | -0.19(-0.60%) |
Oct 16, 2018 | 31.41 | 32.45 | 31.41 | 32.45 | 14,094 | +1.09(+3.47%) |
Oct 15, 2018 | 31.61 | 31.69 | 31.32 | 31.36 | 12,326 | -0.32(-1.01%) |
Oct 12, 2018 | 31.34 | 31.80 | 31.14 | 31.69 | 76,033 | +0.91(+2.97%) |
Oct 11, 2018 | 31.01 | 31.65 | 30.60 | 30.77 | 81,519 | -0.54(-1.74%) |
Oct 10, 2018 | 32.45 | 32.45 | 31.19 | 31.32 | 49,650 | -1.44(-4.39%) |
Oct 09, 2018 | 32.92 | 33.02 | 32.66 | 32.75 | 75,184 | -0.08(-0.24%) |
Oct 08, 2018 | 33.29 | 33.38 | 32.49 | 32.83 | 89,657 | -0.53(-1.60%) |
Oct 05, 2018 | 34.26 | 34.26 | 33.11 | 33.37 | 27,985 | -0.80(-2.33%) |
Oct 04, 2018 | 34.96 | 34.96 | 34.01 | 34.16 | 23,156 | -0.84(-2.39%) |
Oct 03, 2018 | 34.98 | 35.22 | 34.90 | 35.00 | 41,827 | +0.11(+0.33%) |
Oct 02, 2018 | 35.59 | 35.59 | 34.83 | 34.88 | 12,774 | -0.65(-1.83%) |
Oct 01, 2018 | 35.78 | 35.87 | 35.40 | 35.53 | 14,333 | +0.52(+1.50%) |
Sep 28, 2018 | 35.11 | 35.29 | 34.98 | 35.01 | 109,472 | -0.62(-1.75%) |
Sep 27, 2018 | 35.85 | 35.85 | 35.51 | 35.63 | 10,607 | +0.09(+0.25%) |
Sep 26, 2018 | 35.44 | 35.83 | 35.44 | 35.54 | 29,878 | +0.01(+0.03%) |
Sep 25, 2018 | 35.76 | 35.76 | 35.40 | 35.53 | 93,397 | +0.11(+0.30%) |
Sep 24, 2018 | 35.47 | 35.48 | 35.29 | 35.43 | 9,372 | -0.17(-0.46%) |
Sep 21, 2018 | 35.96 | 36.12 | 35.59 | 35.59 | 12,037 | -0.23(-0.65%) |
Sep 20, 2018 | 35.89 | 35.95 | 35.61 | 35.83 | 15,246 | +0.34(+0.96%) |
Sep 19, 2018 | 34.97 | 35.49 | 34.97 | 35.49 | 11,178 | +0.35(+1.00%) |
Sep 18, 2018 | 35.00 | 35.41 | 34.96 | 35.13 | 9,914 | +0.09(+0.24%) |
Sep 17, 2018 | 35.40 | 35.40 | 35.01 | 35.05 | 110,239 | -0.52(-1.48%) |
Sep 14, 2018 | 35.48 | 35.76 | 35.36 | 35.57 | 197,646 | +0.17(+0.47%) |
Sep 13, 2018 | 35.03 | 35.68 | 35.03 | 35.41 | 16,681 | +0.35(+1.00%) |
Sep 12, 2018 | 34.72 | 35.08 | 34.48 | 35.06 | 39,935 | +0.16(+0.45%) |
Sep 11, 2018 | 34.63 | 34.96 | 34.53 | 34.90 | 55,137 | +0.05(+0.14%) |
Sep 10, 2018 | 34.80 | 34.89 | 34.54 | 34.85 | 24,954 | +0.26(+0.76%) |
Sep 07, 2018 | 34.51 | 34.82 | 34.40 | 34.59 | 20,989 | -0.23(-0.67%) |
Sep 06, 2018 | 34.88 | 35.09 | 34.55 | 34.82 | 83,842 | +0.00(+0.00%) |
Sep 05, 2018 | 35.42 | 35.42 | 34.79 | 34.82 | 25,441 | -0.75(-2.12%) |
Sep 04, 2018 | 35.98 | 35.98 | 35.41 | 35.58 | 19,868 | -0.52(-1.44%) |
Aug 31, 2018 | 36.10 | 36.10 | 36.10 | 0 | +0.02(+0.05%) | |
Aug 30, 2018 | 35.99 | 36.29 | 35.97 | 36.08 | 18,613 | -0.24(-0.67%) |
Aug 29, 2018 | 36.27 | 36.42 | 36.08 | 36.32 | 21,708 | +0.17(+0.46%) |
Aug 28, 2018 | 36.27 | 36.27 | 36.12 | 36.16 | 17,250 | +0.03(+0.08%) |
Aug 27, 2018 | 35.51 | 36.13 | 35.51 | 36.13 | 33,485 | +0.48(+1.34%) |
Aug 24, 2018 | 35.29 | 35.65 | 35.29 | 35.65 | 12,243 | +0.58(+1.66%) |
Aug 23, 2018 | 35.13 | 35.43 | 35.06 | 35.07 | 79,418 | -0.12(-0.33%) |
Aug 22, 2018 | 34.84 | 35.28 | 34.84 | 35.18 | 12,304 | -0.03(-0.08%) |
Aug 21, 2018 | 34.81 | 35.43 | 34.81 | 35.21 | 14,980 | +0.47(+1.34%) |
Aug 20, 2018 | 34.26 | 34.77 | 34.22 | 34.75 | 14,179 | +0.44(+1.27%) |
Aug 17, 2018 | 34.55 | 34.55 | 33.95 | 34.31 | 47,636 | -0.25(-0.73%) |
Aug 16, 2018 | 34.52 | 34.80 | 34.49 | 34.56 | 49,077 | +0.12(+0.34%) |
Aug 15, 2018 | 34.82 | 34.89 | 34.10 | 34.45 | 109,334 | -0.59(-1.69%) |
Aug 14, 2018 | 35.15 | 35.18 | 34.81 | 35.04 | 41,737 | +0.08(+0.22%) |
Aug 13, 2018 | 35.33 | 35.45 | 34.87 | 34.96 | 48,382 | -0.37(-1.05%) |
Aug 10, 2018 | 35.27 | 35.38 | 35.13 | 35.33 | 16,359 | -0.17(-0.47%) |
Aug 09, 2018 | 35.78 | 35.84 | 35.50 | 35.50 | 86,851 | -0.32(-0.90%) |
Aug 08, 2018 | 35.79 | 35.99 | 35.66 | 35.82 | 35,063 | +0.12(+0.33%) |
Aug 07, 2018 | 35.47 | 35.92 | 35.22 | 35.70 | 249,124 | +0.46(+1.30%) |
Aug 06, 2018 | 35.31 | 35.38 | 35.16 | 35.24 | 23,220 | +0.02(+0.06%) |
Aug 03, 2018 | 35.40 | 35.40 | 35.02 | 35.22 | 74,490 | +0.08(+0.22%) |
Aug 02, 2018 | 34.06 | 35.22 | 34.06 | 35.15 | 89,931 | +0.94(+2.76%) |