Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 32.79 | 33.08 | 32.74 | 32.74 | 66,964 | +0.27(+0.82%) |
Oct 30, 2018 | 31.73 | 32.48 | 31.71 | 32.47 | 190,481 | +0.66(+2.08%) |
Oct 29, 2018 | 32.71 | 32.82 | 31.43 | 31.81 | 351,814 | -0.50(-1.53%) |
Oct 26, 2018 | 32.22 | 32.64 | 31.87 | 32.31 | 132,744 | -0.29(-0.90%) |
Oct 25, 2018 | 32.49 | 32.80 | 32.42 | 32.60 | 252,597 | +0.29(+0.91%) |
Oct 24, 2018 | 33.52 | 33.60 | 32.27 | 32.31 | 192,038 | -1.17(-3.48%) |
Oct 23, 2018 | 33.35 | 33.69 | 33.00 | 33.47 | 340,094 | -0.54(-1.59%) |
Oct 22, 2018 | 34.18 | 34.21 | 33.91 | 34.01 | 224,129 | -0.14(-0.40%) |
Oct 19, 2018 | 34.38 | 34.51 | 34.03 | 34.15 | 79,123 | -0.15(-0.43%) |
Oct 18, 2018 | 34.77 | 34.81 | 34.17 | 34.30 | 73,529 | -0.67(-1.92%) |
Oct 17, 2018 | 35.24 | 35.24 | 34.78 | 34.97 | 79,286 | -0.28(-0.81%) |
Oct 16, 2018 | 34.77 | 35.26 | 34.62 | 35.25 | 878,613 | +0.63(+1.83%) |
Oct 15, 2018 | 34.48 | 34.85 | 34.48 | 34.62 | 119,020 | +0.10(+0.29%) |
Oct 12, 2018 | 34.94 | 34.96 | 34.18 | 34.52 | 111,165 | +0.13(+0.37%) |
Oct 11, 2018 | 35.01 | 35.32 | 34.29 | 34.39 | 393,217 | -0.83(-2.34%) |
Oct 10, 2018 | 36.33 | 36.34 | 35.21 | 35.22 | 206,500 | -1.25(-3.42%) |
Oct 09, 2018 | 36.91 | 36.91 | 36.44 | 36.46 | 311,440 | -0.50(-1.37%) |
Oct 08, 2018 | 36.89 | 37.00 | 36.62 | 36.97 | 64,885 | +0.03(+0.07%) |
Oct 05, 2018 | 37.19 | 37.30 | 36.70 | 36.94 | 69,969 | -0.21(-0.57%) |
Oct 04, 2018 | 37.26 | 37.37 | 36.93 | 37.15 | 65,463 | -0.17(-0.44%) |
Oct 03, 2018 | 37.27 | 37.51 | 37.25 | 37.32 | 85,160 | +0.17(+0.44%) |
Oct 02, 2018 | 37.13 | 37.24 | 37.02 | 37.15 | 128,689 | +0.06(+0.15%) |
Oct 01, 2018 | 37.28 | 37.38 | 37.00 | 37.10 | 330,251 | +0.20(+0.55%) |
Sep 28, 2018 | 36.84 | 36.98 | 36.77 | 36.89 | 53,839 | -0.01(-0.02%) |
Sep 27, 2018 | 36.94 | 37.06 | 36.84 | 36.90 | 24,311 | +0.04(+0.11%) |
Sep 26, 2018 | 36.98 | 37.13 | 36.86 | 36.86 | 46,020 | -0.10(-0.28%) |
Sep 25, 2018 | 37.17 | 37.17 | 36.96 | 36.97 | 64,275 | -0.11(-0.30%) |
Sep 24, 2018 | 37.44 | 37.44 | 37.00 | 37.08 | 82,699 | -0.40(-1.08%) |
Sep 21, 2018 | 37.56 | 37.64 | 37.48 | 37.48 | 69,642 | +0.05(+0.13%) |
Sep 20, 2018 | 37.51 | 37.61 | 37.31 | 37.43 | 58,862 | +0.09(+0.24%) |
Sep 19, 2018 | 37.37 | 37.58 | 37.31 | 37.35 | 73,604 | -0.08(-0.22%) |
Sep 18, 2018 | 37.19 | 37.46 | 37.08 | 37.43 | 67,676 | +0.32(+0.86%) |
Sep 17, 2018 | 37.15 | 37.24 | 37.08 | 37.11 | 219,390 | -0.05(-0.12%) |
Sep 14, 2018 | 37.00 | 37.18 | 36.93 | 37.15 | 56,784 | +0.22(+0.59%) |
Sep 13, 2018 | 36.95 | 37.09 | 36.85 | 36.93 | 59,301 | +0.13(+0.35%) |
Sep 12, 2018 | 36.64 | 36.91 | 36.52 | 36.81 | 58,176 | +0.11(+0.30%) |
Sep 11, 2018 | 36.62 | 36.81 | 36.50 | 36.70 | 30,871 | -0.02(-0.05%) |
Sep 10, 2018 | 36.68 | 36.85 | 36.68 | 36.71 | 59,230 | +0.17(+0.48%) |
Sep 07, 2018 | 36.56 | 36.67 | 36.34 | 36.54 | 82,495 | -0.12(-0.32%) |
Sep 06, 2018 | 36.56 | 36.76 | 36.53 | 36.66 | 60,175 | +0.12(+0.33%) |
Sep 05, 2018 | 36.27 | 36.54 | 36.18 | 36.54 | 44,042 | +0.27(+0.76%) |
Sep 04, 2018 | 36.21 | 36.32 | 36.08 | 36.27 | 154,865 | -0.07(-0.20%) |
Aug 31, 2018 | 36.34 | 36.34 | 36.34 | 0 | +0.03(+0.08%) | |
Aug 30, 2018 | 36.49 | 36.55 | 36.26 | 36.31 | 76,864 | -0.25(-0.68%) |
Aug 29, 2018 | 36.50 | 36.62 | 36.45 | 36.56 | 88,815 | +0.06(+0.18%) |
Aug 28, 2018 | 36.69 | 36.69 | 36.48 | 36.50 | 59,102 | -0.06(-0.16%) |
Aug 27, 2018 | 36.30 | 36.61 | 36.30 | 36.55 | 92,008 | +0.41(+1.13%) |
Aug 24, 2018 | 36.08 | 36.18 | 36.02 | 36.15 | 45,733 | +0.15(+0.41%) |
Aug 23, 2018 | 36.09 | 36.15 | 35.95 | 36.00 | 54,837 | -0.16(-0.45%) |
Aug 22, 2018 | 36.38 | 36.38 | 36.13 | 36.17 | 129,859 | -0.28(-0.78%) |
Aug 21, 2018 | 36.19 | 36.49 | 36.19 | 36.45 | 82,700 | +0.33(+0.91%) |
Aug 20, 2018 | 35.97 | 36.21 | 35.97 | 36.12 | 65,017 | +0.18(+0.51%) |
Aug 17, 2018 | 35.67 | 35.98 | 35.67 | 35.94 | 57,440 | +0.25(+0.69%) |
Aug 16, 2018 | 35.52 | 35.79 | 35.39 | 35.69 | 89,406 | +0.39(+1.11%) |
Aug 15, 2018 | 35.31 | 35.33 | 34.94 | 35.30 | 106,176 | -0.21(-0.59%) |
Aug 14, 2018 | 35.34 | 35.64 | 35.33 | 35.51 | 63,384 | +0.24(+0.67%) |
Aug 13, 2018 | 35.53 | 35.56 | 35.14 | 35.27 | 162,262 | -0.21(-0.59%) |
Aug 10, 2018 | 35.55 | 35.62 | 35.36 | 35.48 | 56,237 | -0.24(-0.67%) |
Aug 09, 2018 | 35.91 | 35.96 | 35.70 | 35.72 | 64,057 | -0.17(-0.48%) |
Aug 08, 2018 | 35.98 | 35.99 | 35.84 | 35.89 | 35,001 | -0.16(-0.45%) |
Aug 07, 2018 | 35.93 | 36.12 | 35.93 | 36.05 | 48,791 | +0.23(+0.65%) |
Aug 06, 2018 | 35.72 | 35.83 | 35.62 | 35.82 | 102,035 | +0.11(+0.31%) |
Aug 03, 2018 | 35.66 | 35.74 | 35.52 | 35.71 | 75,274 | +0.02(+0.05%) |
Aug 02, 2018 | 35.45 | 35.74 | 35.43 | 35.69 | 80,978 | -0.02(-0.05%) |