Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 30.05 | 30.35 | 29.28 | 29.32 | 287,313 | -0.27(-0.91%) |
Oct 30, 2018 | 29.44 | 29.85 | 28.86 | 29.59 | 196,231 | +0.16(+0.54%) |
Oct 29, 2018 | 30.13 | 30.23 | 29.11 | 29.43 | 214,381 | -0.16(-0.54%) |
Oct 26, 2018 | 29.66 | 30.16 | 29.14 | 29.59 | 192,700 | -0.43(-1.43%) |
Oct 25, 2018 | 29.75 | 30.09 | 29.21 | 30.02 | 262,520 | +0.53(+1.80%) |
Oct 24, 2018 | 30.12 | 30.35 | 29.48 | 29.49 | 358,258 | -0.68(-2.25%) |
Oct 23, 2018 | 29.96 | 30.42 | 29.47 | 30.17 | 305,784 | -0.33(-1.08%) |
Oct 22, 2018 | 30.19 | 30.75 | 29.98 | 30.50 | 166,346 | +0.30(+0.99%) |
Oct 19, 2018 | 30.12 | 30.60 | 30.06 | 30.20 | 266,400 | +0.00(+0.00%) |
Oct 18, 2018 | 30.00 | 30.37 | 29.67 | 30.20 | 279,505 | -0.13(-0.43%) |
Oct 17, 2018 | 30.54 | 30.68 | 29.77 | 30.33 | 150,560 | -0.47(-1.53%) |
Oct 16, 2018 | 30.00 | 30.87 | 29.42 | 30.80 | 391,557 | +1.05(+3.53%) |
Oct 15, 2018 | 29.68 | 30.06 | 29.36 | 29.75 | 184,126 | +0.00(+0.00%) |
Oct 12, 2018 | 30.21 | 30.32 | 29.26 | 29.75 | 230,500 | +0.09(+0.30%) |
Oct 11, 2018 | 30.43 | 30.72 | 29.65 | 29.66 | 197,429 | -0.94(-3.07%) |
Oct 10, 2018 | 31.75 | 31.83 | 30.57 | 30.60 | 179,645 | -1.27(-3.98%) |
Oct 09, 2018 | 32.30 | 32.46 | 31.75 | 31.87 | 195,690 | -0.52(-1.61%) |
Oct 08, 2018 | 32.05 | 32.51 | 31.86 | 32.39 | 124,131 | +0.23(+0.72%) |
Oct 05, 2018 | 32.41 | 32.52 | 31.68 | 32.16 | 224,700 | -0.25(-0.77%) |
Oct 04, 2018 | 32.97 | 33.18 | 32.35 | 32.41 | 183,969 | -0.72(-2.17%) |
Oct 03, 2018 | 32.82 | 33.39 | 32.64 | 33.13 | 161,444 | +0.48(+1.47%) |
Oct 02, 2018 | 33.00 | 33.17 | 32.40 | 32.65 | 148,676 | -0.34(-1.03%) |
Oct 01, 2018 | 33.56 | 33.70 | 32.86 | 32.99 | 195,528 | -0.32(-0.96%) |
Sep 28, 2018 | 33.45 | 33.68 | 33.22 | 33.31 | 289,700 | -0.27(-0.80%) |
Sep 27, 2018 | 34.02 | 34.23 | 33.28 | 33.58 | 307,879 | -0.39(-1.15%) |
Sep 26, 2018 | 34.19 | 34.43 | 33.77 | 33.97 | 150,882 | -0.22(-0.64%) |
Sep 25, 2018 | 34.23 | 34.47 | 33.95 | 34.19 | 230,298 | -0.02(-0.06%) |
Sep 24, 2018 | 34.72 | 34.72 | 33.77 | 34.21 | 168,620 | -0.54(-1.55%) |
Sep 21, 2018 | 35.56 | 35.90 | 34.69 | 34.75 | 439,100 | -0.73(-2.06%) |
Sep 20, 2018 | 34.89 | 35.49 | 34.64 | 35.48 | 181,260 | +0.90(+2.60%) |
Sep 19, 2018 | 35.37 | 35.64 | 34.55 | 34.58 | 185,892 | -0.70(-1.98%) |
Sep 18, 2018 | 35.41 | 35.62 | 34.32 | 35.28 | 228,683 | +0.97(+2.83%) |
Sep 17, 2018 | 34.62 | 34.64 | 34.24 | 34.31 | 131,663 | -0.34(-0.98%) |
Sep 14, 2018 | 34.31 | 34.85 | 34.11 | 34.65 | 157,300 | +0.34(+0.99%) |
Sep 13, 2018 | 33.97 | 34.33 | 33.82 | 34.31 | 129,827 | +0.52(+1.54%) |
Sep 12, 2018 | 33.74 | 34.07 | 33.48 | 33.79 | 216,120 | -0.05(-0.15%) |
Sep 11, 2018 | 33.64 | 34.02 | 33.34 | 33.84 | 116,124 | +0.02(+0.06%) |
Sep 10, 2018 | 33.61 | 34.02 | 33.56 | 33.82 | 153,079 | +0.40(+1.20%) |
Sep 07, 2018 | 33.58 | 33.58 | 33.07 | 33.42 | 129,600 | -0.22(-0.65%) |
Sep 06, 2018 | 34.00 | 34.31 | 33.49 | 33.64 | 158,136 | -0.31(-0.91%) |
Sep 05, 2018 | 33.38 | 33.95 | 33.16 | 33.95 | 213,257 | +0.49(+1.46%) |
Sep 04, 2018 | 33.94 | 33.94 | 33.08 | 33.46 | 197,113 | -0.53(-1.56%) |
Aug 31, 2018 | 33.99 | 33.99 | 33.99 | 0 | -0.24(-0.70%) | |
Aug 30, 2018 | 34.29 | 34.56 | 33.93 | 34.23 | 143,506 | -0.12(-0.35%) |
Aug 29, 2018 | 34.24 | 34.48 | 33.93 | 34.35 | 187,412 | +0.16(+0.47%) |
Aug 28, 2018 | 34.17 | 34.38 | 33.79 | 34.19 | 160,086 | +0.05(+0.15%) |
Aug 27, 2018 | 34.55 | 34.81 | 34.07 | 34.14 | 197,577 | -0.21(-0.61%) |
Aug 24, 2018 | 34.39 | 34.62 | 34.18 | 34.35 | 191,900 | +0.11(+0.32%) |
Aug 23, 2018 | 34.55 | 34.55 | 33.95 | 34.24 | 99,743 | -0.33(-0.95%) |
Aug 22, 2018 | 35.33 | 35.48 | 34.43 | 34.57 | 152,356 | -0.78(-2.21%) |
Aug 21, 2018 | 34.79 | 35.59 | 34.79 | 35.35 | 161,323 | +0.64(+1.84%) |
Aug 20, 2018 | 34.77 | 35.12 | 34.45 | 34.71 | 162,039 | +0.08(+0.23%) |
Aug 17, 2018 | 34.17 | 34.67 | 34.02 | 34.63 | 105,300 | +0.37(+1.08%) |
Aug 16, 2018 | 34.16 | 34.45 | 33.99 | 34.26 | 112,109 | +0.33(+0.97%) |
Aug 15, 2018 | 34.72 | 34.72 | 33.69 | 33.93 | 146,202 | -0.98(-2.81%) |
Aug 14, 2018 | 34.90 | 35.25 | 34.84 | 34.91 | 66,938 | +0.11(+0.32%) |
Aug 13, 2018 | 34.81 | 35.12 | 34.38 | 34.80 | 128,389 | +0.00(+0.00%) |
Aug 10, 2018 | 35.45 | 35.57 | 34.79 | 34.80 | 118,300 | -0.86(-2.41%) |
Aug 09, 2018 | 35.81 | 35.95 | 35.63 | 35.66 | 110,834 | -0.16(-0.45%) |
Aug 08, 2018 | 36.61 | 36.61 | 35.75 | 35.82 | 138,340 | -0.78(-2.13%) |
Aug 07, 2018 | 36.89 | 37.30 | 36.58 | 36.60 | 254,372 | -0.15(-0.41%) |
Aug 06, 2018 | 36.59 | 36.89 | 36.13 | 36.75 | 265,446 | +0.26(+0.71%) |
Aug 03, 2018 | 39.28 | 39.28 | 36.06 | 36.49 | 246,100 | -0.26(-0.71%) |
Aug 02, 2018 | 36.57 | 37.06 | 36.45 | 36.75 | 222,014 | +0.00(+0.00%) |