Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 32.46 | 32.46 | 31.76 | 31.80 | 31,994 | +0.00(+0.02%) |
Oct 30, 2018 | 31.44 | 32.09 | 31.33 | 31.79 | 49,157 | +0.89(+2.87%) |
Oct 29, 2018 | 30.89 | 31.54 | 30.58 | 30.90 | 24,068 | +0.30(+0.97%) |
Oct 26, 2018 | 30.61 | 30.90 | 30.24 | 30.61 | 13,750 | -0.53(-1.71%) |
Oct 25, 2018 | 30.59 | 31.34 | 30.59 | 31.14 | 26,144 | +0.63(+2.06%) |
Oct 24, 2018 | 31.82 | 31.82 | 30.51 | 30.51 | 30,394 | -1.19(-3.76%) |
Oct 23, 2018 | 31.29 | 31.81 | 30.90 | 31.70 | 53,774 | +0.08(+0.24%) |
Oct 22, 2018 | 31.59 | 31.77 | 31.51 | 31.63 | 88,043 | +0.06(+0.18%) |
Oct 19, 2018 | 32.14 | 32.28 | 31.57 | 31.57 | 10,706 | -0.32(-1.02%) |
Oct 18, 2018 | 32.19 | 32.25 | 31.73 | 31.90 | 81,786 | -0.30(-0.95%) |
Oct 17, 2018 | 32.54 | 32.54 | 32.02 | 32.20 | 218,569 | -0.31(-0.97%) |
Oct 16, 2018 | 32.10 | 32.51 | 32.10 | 32.51 | 14,930 | +0.45(+1.40%) |
Oct 15, 2018 | 31.85 | 32.35 | 31.85 | 32.07 | 3,540 | +0.05(+0.15%) |
Oct 12, 2018 | 32.31 | 32.31 | 31.65 | 32.02 | 40,622 | +0.36(+1.14%) |
Oct 11, 2018 | 32.32 | 32.48 | 31.66 | 31.66 | 11,768 | -0.42(-1.31%) |
Oct 10, 2018 | 32.59 | 32.67 | 31.99 | 32.08 | 29,663 | -0.67(-2.04%) |
Oct 09, 2018 | 32.82 | 32.92 | 32.69 | 32.74 | 33,656 | -0.08(-0.23%) |
Oct 08, 2018 | 32.68 | 32.83 | 32.68 | 32.82 | 2,952 | +0.07(+0.20%) |
Oct 05, 2018 | 32.87 | 33.02 | 32.56 | 32.75 | 7,662 | -0.21(-0.64%) |
Oct 04, 2018 | 33.44 | 33.44 | 32.80 | 32.96 | 29,497 | -0.45(-1.34%) |
Oct 03, 2018 | 33.23 | 33.56 | 33.19 | 33.41 | 130,801 | +0.21(+0.63%) |
Oct 02, 2018 | 33.59 | 33.59 | 33.18 | 33.20 | 4,185 | -0.24(-0.71%) |
Oct 01, 2018 | 34.05 | 34.05 | 33.44 | 33.44 | 12,902 | -0.22(-0.65%) |
Sep 28, 2018 | 33.45 | 33.77 | 33.45 | 33.66 | 47,865 | +0.03(+0.09%) |
Sep 27, 2018 | 33.71 | 33.71 | 33.44 | 33.63 | 2,052 | -0.10(-0.28%) |
Sep 26, 2018 | 33.56 | 33.87 | 33.56 | 33.72 | 2,013 | +0.23(+0.68%) |
Sep 25, 2018 | 33.62 | 33.62 | 33.44 | 33.50 | 4,927 | -0.13(-0.40%) |
Sep 24, 2018 | 33.98 | 33.98 | 33.63 | 33.63 | 10,927 | -0.39(-1.15%) |
Sep 21, 2018 | 33.92 | 34.22 | 33.92 | 34.02 | 8,607 | +0.12(+0.37%) |
Sep 20, 2018 | 33.86 | 33.92 | 33.76 | 33.90 | 21,454 | +0.08(+0.25%) |
Sep 19, 2018 | 33.86 | 33.92 | 33.79 | 33.81 | 2,512 | +0.13(+0.37%) |
Sep 18, 2018 | 33.51 | 33.71 | 33.41 | 33.69 | 5,083 | +0.25(+0.73%) |
Sep 17, 2018 | 33.68 | 33.68 | 33.44 | 33.44 | 13,380 | -0.33(-0.97%) |
Sep 14, 2018 | 33.98 | 33.98 | 33.42 | 33.77 | 3,996 | +0.12(+0.37%) |
Sep 13, 2018 | 33.76 | 33.79 | 33.53 | 33.64 | 32,113 | -0.10(-0.31%) |
Sep 12, 2018 | 33.46 | 33.76 | 33.46 | 33.75 | 15,494 | +0.19(+0.57%) |
Sep 11, 2018 | 33.61 | 33.67 | 33.33 | 33.56 | 19,320 | -0.07(-0.21%) |
Sep 10, 2018 | 33.42 | 33.76 | 33.42 | 33.63 | 5,033 | +0.26(+0.78%) |
Sep 07, 2018 | 33.55 | 33.55 | 33.31 | 33.37 | 12,514 | -0.06(-0.17%) |
Sep 06, 2018 | 33.61 | 33.70 | 33.41 | 33.42 | 33,601 | -0.19(-0.57%) |
Sep 05, 2018 | 33.54 | 33.64 | 33.42 | 33.61 | 18,969 | +0.02(+0.06%) |
Sep 04, 2018 | 33.77 | 33.77 | 33.36 | 33.60 | 18,402 | -0.35(-1.04%) |
Aug 31, 2018 | 33.95 | 33.95 | 33.95 | 0 | +0.26(+0.76%) | |
Aug 30, 2018 | 34.08 | 34.08 | 33.69 | 33.69 | 4,569 | -0.52(-1.53%) |
Aug 29, 2018 | 34.23 | 34.23 | 33.88 | 34.21 | 13,924 | -0.02(-0.06%) |
Aug 28, 2018 | 34.19 | 34.28 | 34.05 | 34.23 | 14,114 | +0.07(+0.20%) |
Aug 27, 2018 | 34.19 | 34.33 | 34.14 | 34.17 | 18,285 | +0.14(+0.42%) |
Aug 24, 2018 | 34.24 | 34.24 | 33.94 | 34.02 | 7,781 | -0.44(-1.27%) |
Aug 23, 2018 | 34.30 | 34.46 | 34.26 | 34.46 | 11,685 | +0.00(+0.00%) |
Aug 22, 2018 | 34.56 | 34.79 | 34.41 | 34.46 | 30,021 | -0.06(-0.17%) |
Aug 21, 2018 | 34.35 | 34.55 | 34.20 | 34.52 | 8,626 | +0.10(+0.28%) |
Aug 20, 2018 | 34.07 | 34.42 | 34.07 | 34.42 | 3,253 | +0.66(+1.94%) |
Aug 17, 2018 | 33.37 | 33.77 | 33.37 | 33.77 | 3,680 | +0.48(+1.43%) |
Aug 16, 2018 | 33.35 | 33.40 | 33.16 | 33.29 | 25,513 | +0.29(+0.89%) |
Aug 15, 2018 | 33.75 | 33.75 | 32.87 | 33.00 | 12,659 | -1.10(-3.23%) |
Aug 14, 2018 | 33.66 | 34.10 | 33.66 | 34.10 | 11,066 | +0.64(+1.90%) |
Aug 13, 2018 | 33.45 | 33.69 | 33.36 | 33.46 | 7,287 | -0.04(-0.11%) |
Aug 10, 2018 | 33.50 | 33.63 | 33.42 | 33.50 | 22,820 | -0.18(-0.54%) |
Aug 09, 2018 | 33.68 | 33.80 | 33.68 | 33.68 | 6,773 | -0.10(-0.31%) |
Aug 08, 2018 | 33.78 | 33.79 | 33.62 | 33.79 | 9,072 | +0.15(+0.45%) |
Aug 07, 2018 | 33.36 | 33.65 | 33.36 | 33.64 | 8,450 | +0.36(+1.09%) |
Aug 06, 2018 | 33.06 | 33.32 | 33.06 | 33.27 | 165,998 | +0.05(+0.14%) |
Aug 03, 2018 | 33.15 | 33.36 | 33.12 | 33.22 | 12,829 | +0.16(+0.49%) |
Aug 02, 2018 | 32.58 | 33.06 | 32.58 | 33.06 | 5,204 | +0.22(+0.68%) |