Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 32.51 | 33.48 | 32.44 | 32.60 | 1,166,176 | +2.30(+7.59%) |
Oct 30, 2018 | 29.74 | 30.45 | 29.74 | 30.30 | 77,862 | +0.61(+2.06%) |
Oct 29, 2018 | 29.48 | 30.15 | 29.43 | 29.69 | 100,264 | +0.49(+1.67%) |
Oct 26, 2018 | 29.18 | 29.59 | 28.79 | 29.20 | 78,707 | -0.36(-1.21%) |
Oct 25, 2018 | 29.28 | 29.66 | 29.16 | 29.56 | 114,419 | +0.40(+1.39%) |
Oct 24, 2018 | 29.86 | 30.05 | 29.13 | 29.15 | 88,208 | -0.70(-2.36%) |
Oct 23, 2018 | 29.61 | 30.05 | 29.34 | 29.86 | 143,995 | +0.02(+0.06%) |
Oct 22, 2018 | 30.29 | 30.52 | 29.64 | 29.84 | 107,592 | -0.46(-1.52%) |
Oct 19, 2018 | 29.90 | 30.41 | 29.85 | 30.30 | 179,462 | +0.42(+1.41%) |
Oct 18, 2018 | 30.11 | 30.43 | 29.86 | 29.88 | 89,010 | -0.38(-1.24%) |
Oct 17, 2018 | 30.51 | 30.51 | 29.82 | 30.25 | 143,846 | -0.33(-1.07%) |
Oct 16, 2018 | 30.04 | 30.64 | 29.89 | 30.58 | 117,576 | +0.69(+2.29%) |
Oct 15, 2018 | 29.36 | 30.16 | 29.34 | 29.90 | 107,118 | +0.57(+1.95%) |
Oct 12, 2018 | 29.79 | 30.00 | 29.23 | 29.32 | 181,911 | -0.20(-0.67%) |
Oct 11, 2018 | 29.52 | 29.81 | 29.31 | 29.52 | 213,955 | -0.04(-0.13%) |
Oct 10, 2018 | 30.08 | 30.12 | 29.55 | 29.56 | 140,010 | -0.61(-2.02%) |
Oct 09, 2018 | 30.51 | 30.88 | 30.15 | 30.17 | 152,376 | -0.35(-1.14%) |
Oct 08, 2018 | 30.36 | 30.71 | 30.24 | 30.51 | 145,035 | +0.08(+0.25%) |
Oct 05, 2018 | 31.10 | 31.14 | 30.20 | 30.44 | 173,923 | -0.64(-2.05%) |
Oct 04, 2018 | 31.28 | 31.53 | 30.99 | 31.08 | 132,286 | -0.26(-0.84%) |
Oct 03, 2018 | 31.80 | 31.89 | 31.32 | 31.34 | 189,352 | -0.48(-1.51%) |
Oct 02, 2018 | 32.00 | 32.14 | 31.69 | 31.82 | 125,874 | -0.27(-0.85%) |
Oct 01, 2018 | 32.63 | 32.68 | 32.04 | 32.09 | 235,632 | -0.50(-1.53%) |
Sep 28, 2018 | 32.35 | 32.78 | 32.29 | 32.59 | 131,002 | +0.23(+0.73%) |
Sep 27, 2018 | 32.44 | 32.68 | 32.31 | 32.35 | 87,298 | -0.10(-0.32%) |
Sep 26, 2018 | 32.54 | 32.80 | 32.37 | 32.46 | 130,012 | -0.05(-0.14%) |
Sep 25, 2018 | 32.82 | 33.27 | 32.49 | 32.51 | 93,946 | -0.23(-0.72%) |
Sep 24, 2018 | 32.47 | 32.75 | 32.32 | 32.74 | 173,442 | +0.27(+0.84%) |
Sep 21, 2018 | 32.99 | 32.99 | 32.45 | 32.47 | 462,235 | -0.55(-1.68%) |
Sep 20, 2018 | 32.51 | 33.09 | 32.26 | 33.02 | 199,195 | +0.55(+1.71%) |
Sep 19, 2018 | 32.83 | 33.05 | 32.44 | 32.47 | 196,215 | -0.38(-1.17%) |
Sep 18, 2018 | 32.82 | 33.10 | 32.73 | 32.85 | 231,036 | -0.08(-0.26%) |
Sep 17, 2018 | 33.28 | 33.33 | 32.93 | 32.94 | 164,627 | -0.35(-1.04%) |
Sep 14, 2018 | 33.09 | 33.45 | 33.09 | 33.28 | 136,859 | +0.12(+0.37%) |
Sep 13, 2018 | 33.14 | 33.44 | 33.10 | 33.16 | 167,537 | -0.02(-0.06%) |
Sep 12, 2018 | 33.29 | 33.42 | 32.96 | 33.18 | 141,489 | -0.10(-0.31%) |
Sep 11, 2018 | 33.05 | 33.45 | 33.05 | 33.28 | 190,339 | +0.05(+0.14%) |
Sep 10, 2018 | 33.11 | 33.36 | 32.89 | 33.24 | 163,713 | +0.23(+0.68%) |
Sep 07, 2018 | 33.33 | 33.57 | 32.92 | 33.01 | 95,003 | -0.37(-1.10%) |
Sep 06, 2018 | 33.49 | 33.58 | 33.24 | 33.38 | 126,657 | -0.17(-0.50%) |
Sep 05, 2018 | 33.47 | 33.83 | 33.45 | 33.55 | 144,186 | -0.03(-0.08%) |
Sep 04, 2018 | 34.12 | 34.20 | 33.38 | 33.58 | 210,042 | -0.61(-1.79%) |
Aug 31, 2018 | 34.19 | 34.19 | 34.19 | 0 | +0.05(+0.14%) | |
Aug 30, 2018 | 34.25 | 34.27 | 34.00 | 34.14 | 166,322 | -0.07(-0.19%) |
Aug 29, 2018 | 34.16 | 34.42 | 34.13 | 34.20 | 210,927 | -0.11(-0.33%) |
Aug 28, 2018 | 34.37 | 34.44 | 34.11 | 34.32 | 157,198 | -0.07(-0.19%) |
Aug 27, 2018 | 34.53 | 34.77 | 34.27 | 34.38 | 88,429 | -0.03(-0.08%) |
Aug 24, 2018 | 34.30 | 34.52 | 34.23 | 34.41 | 138,031 | +0.03(+0.08%) |
Aug 23, 2018 | 34.62 | 34.92 | 34.25 | 34.38 | 172,084 | -0.34(-0.97%) |
Aug 22, 2018 | 35.21 | 35.90 | 33.50 | 34.72 | 504,862 | -1.43(-3.95%) |
Aug 21, 2018 | 35.97 | 36.33 | 35.97 | 36.15 | 173,506 | +0.20(+0.55%) |
Aug 20, 2018 | 35.68 | 36.11 | 35.68 | 35.95 | 114,437 | +0.38(+1.08%) |
Aug 17, 2018 | 35.43 | 35.70 | 35.35 | 35.57 | 277,021 | +0.08(+0.21%) |
Aug 16, 2018 | 35.33 | 35.68 | 35.25 | 35.49 | 229,795 | +0.15(+0.43%) |
Aug 15, 2018 | 35.41 | 35.48 | 35.21 | 35.34 | 184,861 | -0.07(-0.19%) |
Aug 14, 2018 | 35.29 | 35.63 | 35.27 | 35.41 | 182,473 | +0.04(+0.11%) |
Aug 13, 2018 | 35.77 | 35.93 | 35.29 | 35.37 | 214,415 | -0.41(-1.15%) |
Aug 10, 2018 | 35.77 | 36.08 | 35.69 | 35.78 | 128,659 | -0.23(-0.65%) |
Aug 09, 2018 | 35.99 | 36.15 | 35.87 | 36.02 | 272,679 | -0.04(-0.10%) |
Aug 08, 2018 | 36.99 | 36.99 | 35.42 | 36.05 | 459,472 | -1.38(-3.69%) |
Aug 07, 2018 | 37.24 | 37.52 | 37.20 | 37.43 | 162,229 | +0.25(+0.68%) |
Aug 06, 2018 | 37.09 | 37.23 | 37.04 | 37.18 | 202,816 | +0.12(+0.33%) |
Aug 03, 2018 | 37.31 | 37.56 | 36.84 | 37.06 | 221,638 | -0.18(-0.48%) |
Aug 02, 2018 | 37.50 | 37.50 | 37.01 | 37.24 | 127,339 | -0.23(-0.60%) |