Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 29.01 | 29.45 | 28.83 | 29.29 | 332,918 | +0.51(+1.76%) |
Oct 30, 2018 | 27.98 | 28.84 | 27.98 | 28.79 | 308,557 | +0.82(+2.93%) |
Oct 29, 2018 | 28.01 | 28.40 | 27.67 | 27.97 | 286,319 | +0.31(+1.13%) |
Oct 26, 2018 | 28.00 | 28.08 | 27.46 | 27.65 | 469,041 | -0.54(-1.92%) |
Oct 25, 2018 | 28.06 | 28.44 | 27.99 | 28.20 | 337,367 | +0.24(+0.87%) |
Oct 24, 2018 | 28.41 | 28.78 | 27.92 | 27.95 | 418,130 | -0.55(-1.93%) |
Oct 23, 2018 | 28.41 | 28.66 | 27.89 | 28.50 | 313,492 | -0.16(-0.55%) |
Oct 22, 2018 | 28.75 | 28.96 | 28.48 | 28.66 | 300,053 | -0.10(-0.36%) |
Oct 19, 2018 | 28.85 | 28.99 | 28.62 | 28.76 | 515,509 | -0.05(-0.18%) |
Oct 18, 2018 | 29.11 | 29.11 | 28.44 | 28.81 | 268,531 | -0.31(-1.05%) |
Oct 17, 2018 | 29.49 | 29.50 | 29.00 | 29.12 | 378,288 | -0.44(-1.47%) |
Oct 16, 2018 | 29.41 | 29.77 | 29.26 | 29.55 | 425,261 | +0.37(+1.25%) |
Oct 15, 2018 | 28.88 | 29.42 | 28.81 | 29.19 | 279,928 | +0.31(+1.09%) |
Oct 12, 2018 | 29.45 | 29.66 | 28.73 | 28.88 | 598,807 | -0.10(-0.36%) |
Oct 11, 2018 | 28.93 | 29.58 | 28.93 | 28.98 | 668,256 | -0.17(-0.57%) |
Oct 10, 2018 | 30.37 | 30.65 | 29.08 | 29.15 | 561,491 | -1.22(-4.02%) |
Oct 09, 2018 | 31.16 | 31.48 | 28.84 | 30.37 | 1,311,156 | -1.12(-3.54%) |
Oct 08, 2018 | 31.81 | 32.05 | 31.42 | 31.48 | 204,257 | -0.34(-1.07%) |
Oct 05, 2018 | 31.46 | 31.96 | 31.46 | 31.82 | 250,239 | +0.29(+0.91%) |
Oct 04, 2018 | 31.51 | 31.87 | 31.47 | 31.53 | 320,597 | -0.12(-0.39%) |
Oct 03, 2018 | 31.68 | 31.79 | 31.41 | 31.66 | 294,881 | +0.06(+0.19%) |
Oct 02, 2018 | 31.53 | 31.89 | 31.46 | 31.59 | 272,756 | +0.07(+0.22%) |
Oct 01, 2018 | 31.67 | 31.78 | 31.25 | 31.52 | 425,128 | +0.03(+0.11%) |
Sep 28, 2018 | 31.74 | 31.74 | 31.38 | 31.49 | 340,536 | -0.22(-0.69%) |
Sep 27, 2018 | 31.66 | 31.85 | 31.40 | 31.71 | 226,914 | +0.12(+0.39%) |
Sep 26, 2018 | 31.81 | 32.01 | 31.51 | 31.59 | 259,614 | -0.26(-0.82%) |
Sep 25, 2018 | 31.71 | 32.06 | 31.48 | 31.85 | 443,550 | +0.23(+0.72%) |
Sep 24, 2018 | 31.98 | 32.04 | 31.46 | 31.62 | 268,214 | -0.35(-1.09%) |
Sep 21, 2018 | 32.58 | 32.61 | 31.95 | 31.97 | 254,255 | -0.60(-1.85%) |
Sep 20, 2018 | 32.38 | 32.68 | 32.19 | 32.57 | 443,102 | +0.34(+1.05%) |
Sep 19, 2018 | 32.63 | 32.71 | 32.21 | 32.23 | 259,480 | -0.47(-1.44%) |
Sep 18, 2018 | 32.62 | 32.87 | 32.58 | 32.70 | 213,215 | -0.05(-0.16%) |
Sep 17, 2018 | 33.02 | 33.08 | 32.56 | 32.75 | 205,562 | -0.27(-0.82%) |
Sep 14, 2018 | 32.90 | 33.22 | 32.81 | 33.02 | 283,398 | +0.03(+0.11%) |
Sep 13, 2018 | 33.01 | 33.38 | 32.91 | 32.99 | 246,947 | +0.00(+0.00%) |
Sep 12, 2018 | 32.90 | 33.36 | 32.69 | 32.99 | 524,726 | +0.13(+0.40%) |
Sep 11, 2018 | 32.88 | 33.04 | 32.66 | 32.86 | 375,214 | +0.18(+0.56%) |
Sep 10, 2018 | 32.40 | 32.80 | 32.40 | 32.67 | 485,431 | +0.21(+0.64%) |
Sep 07, 2018 | 32.72 | 32.86 | 32.40 | 32.47 | 236,126 | -0.42(-1.27%) |
Sep 06, 2018 | 32.91 | 33.29 | 32.81 | 32.88 | 206,156 | -0.14(-0.42%) |
Sep 05, 2018 | 33.41 | 33.47 | 32.78 | 33.02 | 244,631 | -0.32(-0.97%) |
Sep 04, 2018 | 33.22 | 33.48 | 33.03 | 33.35 | 488,856 | +0.13(+0.39%) |
Aug 31, 2018 | 33.22 | 33.22 | 33.22 | 0 | -0.06(-0.18%) | |
Aug 30, 2018 | 33.08 | 33.41 | 33.08 | 33.28 | 203,468 | +0.17(+0.50%) |
Aug 29, 2018 | 33.11 | 33.21 | 33.00 | 33.11 | 321,171 | +0.04(+0.13%) |
Aug 28, 2018 | 33.51 | 33.62 | 33.02 | 33.07 | 357,211 | -0.22(-0.65%) |
Aug 27, 2018 | 33.29 | 33.48 | 33.19 | 33.29 | 332,320 | +0.13(+0.39%) |
Aug 24, 2018 | 33.26 | 33.28 | 33.02 | 33.16 | 334,879 | +0.07(+0.21%) |
Aug 23, 2018 | 33.22 | 33.35 | 32.98 | 33.09 | 253,925 | -0.11(-0.34%) |
Aug 22, 2018 | 33.40 | 33.60 | 33.09 | 33.20 | 300,273 | -0.23(-0.67%) |
Aug 21, 2018 | 33.19 | 33.63 | 33.19 | 33.42 | 850,976 | +0.22(+0.65%) |
Aug 20, 2018 | 32.94 | 33.42 | 32.82 | 33.21 | 424,750 | +0.27(+0.82%) |
Aug 17, 2018 | 32.82 | 33.18 | 32.82 | 32.94 | 399,319 | +0.06(+0.18%) |
Aug 16, 2018 | 32.87 | 33.35 | 32.57 | 32.88 | 996,541 | +0.22(+0.66%) |
Aug 15, 2018 | 32.63 | 32.80 | 32.47 | 32.66 | 527,606 | -0.04(-0.13%) |
Aug 14, 2018 | 32.91 | 33.22 | 32.59 | 32.70 | 634,597 | -0.02(-0.05%) |
Aug 13, 2018 | 32.75 | 33.05 | 32.48 | 32.72 | 530,391 | +0.08(+0.24%) |
Aug 10, 2018 | 31.52 | 33.43 | 31.52 | 32.64 | 1,413,294 | +2.45(+8.13%) |
Aug 09, 2018 | 30.09 | 30.45 | 30.00 | 30.19 | 384,672 | +0.24(+0.81%) |
Aug 08, 2018 | 29.75 | 30.03 | 29.48 | 29.95 | 265,547 | +0.30(+1.02%) |
Aug 07, 2018 | 29.68 | 30.01 | 29.58 | 29.64 | 446,770 | -0.03(-0.12%) |
Aug 06, 2018 | 29.79 | 29.84 | 29.53 | 29.68 | 188,618 | -0.05(-0.17%) |
Aug 03, 2018 | 29.31 | 29.87 | 29.31 | 29.73 | 333,726 | +0.35(+1.18%) |
Aug 02, 2018 | 28.73 | 29.38 | 28.62 | 29.38 | 265,928 | +0.62(+2.14%) |