Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 32.22 | 32.79 | 31.99 | 32.46 | 80,460 | +0.70(+2.20%) |
Oct 30, 2018 | 31.51 | 31.98 | 31.29 | 31.76 | 31,811 | +0.24(+0.76%) |
Oct 29, 2018 | 31.57 | 31.77 | 31.26 | 31.52 | 76,529 | +0.27(+0.86%) |
Oct 26, 2018 | 30.89 | 31.42 | 30.52 | 31.25 | 81,182 | -0.04(-0.12%) |
Oct 25, 2018 | 30.02 | 31.58 | 30.02 | 31.29 | 68,260 | +1.37(+4.59%) |
Oct 24, 2018 | 31.40 | 31.83 | 29.74 | 29.91 | 69,232 | -1.53(-4.85%) |
Oct 23, 2018 | 31.84 | 31.97 | 31.29 | 31.44 | 74,511 | -0.83(-2.57%) |
Oct 22, 2018 | 32.57 | 32.73 | 32.10 | 32.27 | 36,843 | -0.23(-0.69%) |
Oct 19, 2018 | 32.67 | 33.42 | 32.39 | 32.49 | 73,890 | -0.28(-0.86%) |
Oct 18, 2018 | 33.24 | 33.71 | 32.48 | 32.78 | 90,149 | -0.47(-1.42%) |
Oct 17, 2018 | 33.04 | 33.43 | 32.70 | 33.25 | 212,994 | +0.20(+0.62%) |
Oct 16, 2018 | 32.73 | 33.36 | 32.27 | 33.05 | 172,271 | +0.39(+1.18%) |
Oct 15, 2018 | 32.62 | 33.07 | 32.10 | 32.66 | 125,222 | -0.32(-0.97%) |
Oct 12, 2018 | 33.11 | 33.39 | 32.88 | 32.98 | 70,862 | +0.20(+0.62%) |
Oct 11, 2018 | 32.81 | 33.51 | 32.52 | 32.78 | 91,049 | -0.23(-0.68%) |
Oct 10, 2018 | 33.95 | 34.04 | 33.00 | 33.00 | 80,490 | -0.97(-2.85%) |
Oct 09, 2018 | 34.36 | 34.39 | 33.63 | 33.97 | 47,043 | -0.39(-1.12%) |
Oct 08, 2018 | 34.58 | 34.86 | 33.87 | 34.35 | 41,707 | -0.22(-0.63%) |
Oct 05, 2018 | 34.64 | 34.95 | 33.98 | 34.57 | 75,953 | -0.06(-0.17%) |
Oct 04, 2018 | 34.23 | 34.91 | 33.24 | 34.63 | 125,413 | +0.29(+0.85%) |
Oct 03, 2018 | 33.93 | 34.39 | 33.14 | 34.34 | 121,529 | +0.52(+1.53%) |
Oct 02, 2018 | 33.83 | 33.90 | 32.65 | 33.82 | 62,624 | +0.00(+0.00%) |
Oct 01, 2018 | 33.15 | 34.22 | 33.07 | 33.82 | 83,739 | +0.83(+2.51%) |
Sep 28, 2018 | 32.30 | 32.99 | 32.05 | 32.99 | 84,760 | +0.69(+2.14%) |
Sep 27, 2018 | 32.20 | 32.50 | 31.98 | 32.30 | 21,971 | +0.15(+0.45%) |
Sep 26, 2018 | 32.70 | 32.74 | 32.12 | 32.16 | 43,414 | -0.47(-1.45%) |
Sep 25, 2018 | 31.90 | 32.70 | 31.43 | 32.63 | 93,950 | +0.76(+2.39%) |
Sep 24, 2018 | 31.98 | 32.32 | 31.58 | 31.87 | 58,714 | -0.22(-0.68%) |
Sep 21, 2018 | 31.36 | 32.67 | 30.89 | 32.09 | 201,167 | +0.73(+2.32%) |
Sep 20, 2018 | 31.76 | 32.43 | 30.67 | 31.36 | 126,848 | -0.33(-1.03%) |
Sep 19, 2018 | 31.47 | 31.98 | 30.78 | 31.69 | 60,648 | +0.25(+0.81%) |
Sep 18, 2018 | 31.50 | 31.72 | 31.32 | 31.43 | 26,959 | -0.04(-0.12%) |
Sep 17, 2018 | 31.76 | 31.76 | 31.18 | 31.47 | 36,108 | -0.25(-0.80%) |
Sep 14, 2018 | 31.87 | 32.16 | 31.61 | 31.72 | 30,133 | -0.07(-0.23%) |
Sep 13, 2018 | 32.23 | 32.41 | 31.69 | 31.80 | 31,209 | -0.33(-1.02%) |
Sep 12, 2018 | 31.43 | 32.20 | 31.18 | 32.12 | 87,226 | +0.73(+2.31%) |
Sep 11, 2018 | 31.50 | 31.70 | 31.32 | 31.40 | 41,425 | -0.15(-0.46%) |
Sep 10, 2018 | 31.54 | 31.61 | 31.40 | 31.54 | 27,902 | +0.11(+0.35%) |
Sep 07, 2018 | 31.29 | 31.80 | 31.14 | 31.43 | 45,269 | +0.11(+0.35%) |
Sep 06, 2018 | 31.36 | 31.47 | 31.18 | 31.32 | 41,886 | -0.04(-0.12%) |
Sep 05, 2018 | 31.47 | 31.47 | 31.11 | 31.36 | 49,350 | -0.11(-0.35%) |
Sep 04, 2018 | 32.16 | 32.16 | 31.43 | 31.47 | 105,098 | -0.76(-2.37%) |
Aug 31, 2018 | 32.23 | 32.23 | 32.23 | 0 | +0.07(+0.23%) | |
Aug 30, 2018 | 31.32 | 32.27 | 31.14 | 32.16 | 76,951 | +0.87(+2.79%) |
Aug 29, 2018 | 30.71 | 31.50 | 30.52 | 31.29 | 207,613 | +0.54(+1.77%) |
Aug 28, 2018 | 30.78 | 30.85 | 30.67 | 30.74 | 86,542 | -0.04(-0.12%) |
Aug 27, 2018 | 30.12 | 30.85 | 29.51 | 30.78 | 131,282 | +0.69(+2.29%) |
Aug 24, 2018 | 29.76 | 30.23 | 29.72 | 30.09 | 84,760 | +0.36(+1.22%) |
Aug 23, 2018 | 29.32 | 29.80 | 29.14 | 29.72 | 80,203 | +0.15(+0.49%) |
Aug 22, 2018 | 29.72 | 29.72 | 28.78 | 29.58 | 93,226 | +0.15(+0.49%) |
Aug 21, 2018 | 29.51 | 29.67 | 29.29 | 29.43 | 50,264 | +0.04(+0.12%) |
Aug 20, 2018 | 30.09 | 30.16 | 29.32 | 29.40 | 37,532 | -0.65(-2.18%) |
Aug 17, 2018 | 29.83 | 30.16 | 29.52 | 30.05 | 70,037 | +0.07(+0.24%) |
Aug 16, 2018 | 30.09 | 30.74 | 29.80 | 29.98 | 46,165 | +0.04(+0.12%) |
Aug 15, 2018 | 30.56 | 30.56 | 29.62 | 29.94 | 86,970 | -0.65(-2.14%) |
Aug 14, 2018 | 30.52 | 30.85 | 30.49 | 30.60 | 38,790 | +0.15(+0.48%) |
Aug 13, 2018 | 30.56 | 30.67 | 30.12 | 30.45 | 68,881 | -0.15(-0.47%) |
Aug 10, 2018 | 30.63 | 30.81 | 30.49 | 30.60 | 43,343 | -0.29(-0.94%) |
Aug 09, 2018 | 30.41 | 30.92 | 30.20 | 30.89 | 60,376 | +0.69(+2.29%) |
Aug 08, 2018 | 30.31 | 30.63 | 29.83 | 30.20 | 50,249 | -0.15(-0.48%) |
Aug 07, 2018 | 29.40 | 30.41 | 29.07 | 30.34 | 68,051 | +1.09(+3.73%) |
Aug 06, 2018 | 29.32 | 29.78 | 29.00 | 29.25 | 83,568 | -0.07(-0.25%) |
Aug 03, 2018 | 30.41 | 30.67 | 29.25 | 29.32 | 113,793 | -1.20(-3.93%) |
Aug 02, 2018 | 29.25 | 30.63 | 29.14 | 30.52 | 109,446 | +1.20(+4.09%) |