Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 36.07 | 36.09 | 34.55 | 34.71 | 252,412 | -0.97(-2.72%) |
Oct 30, 2018 | 35.55 | 36.20 | 35.14 | 35.68 | 600,017 | +0.22(+0.62%) |
Oct 29, 2018 | 35.00 | 35.54 | 34.38 | 35.46 | 519,242 | +0.71(+2.04%) |
Oct 26, 2018 | 33.18 | 35.52 | 32.36 | 34.75 | 1,459,600 | +3.89(+12.61%) |
Oct 25, 2018 | 30.57 | 31.06 | 30.05 | 30.86 | 232,636 | +0.42(+1.38%) |
Oct 24, 2018 | 31.81 | 32.19 | 30.41 | 30.44 | 128,057 | -1.51(-4.73%) |
Oct 23, 2018 | 31.18 | 32.26 | 30.89 | 31.95 | 153,241 | +0.27(+0.85%) |
Oct 22, 2018 | 31.37 | 32.08 | 31.14 | 31.68 | 155,277 | +0.34(+1.08%) |
Oct 19, 2018 | 32.37 | 32.55 | 31.00 | 31.34 | 164,100 | -0.97(-3.00%) |
Oct 18, 2018 | 32.61 | 32.61 | 31.95 | 32.31 | 157,032 | -0.46(-1.40%) |
Oct 17, 2018 | 32.99 | 33.20 | 32.60 | 32.77 | 165,193 | -0.24(-0.73%) |
Oct 16, 2018 | 31.73 | 33.13 | 31.62 | 33.01 | 198,905 | +1.52(+4.83%) |
Oct 15, 2018 | 31.04 | 31.72 | 31.00 | 31.49 | 149,963 | +0.39(+1.25%) |
Oct 12, 2018 | 32.14 | 32.14 | 30.43 | 31.10 | 360,400 | -0.51(-1.61%) |
Oct 11, 2018 | 32.86 | 33.06 | 31.59 | 31.61 | 316,766 | -1.29(-3.92%) |
Oct 10, 2018 | 33.78 | 33.79 | 32.31 | 32.90 | 259,779 | -0.86(-2.55%) |
Oct 09, 2018 | 34.14 | 34.92 | 33.71 | 33.76 | 130,161 | -0.29(-0.85%) |
Oct 08, 2018 | 33.91 | 34.11 | 33.43 | 34.05 | 163,901 | +0.05(+0.15%) |
Oct 05, 2018 | 34.09 | 34.47 | 33.70 | 34.00 | 134,700 | -0.09(-0.26%) |
Oct 04, 2018 | 34.15 | 34.17 | 33.73 | 34.09 | 177,267 | -0.07(-0.20%) |
Oct 03, 2018 | 33.96 | 34.46 | 33.56 | 34.16 | 196,987 | +0.24(+0.71%) |
Oct 02, 2018 | 35.24 | 35.24 | 33.40 | 33.92 | 359,359 | -1.38(-3.91%) |
Oct 01, 2018 | 36.74 | 36.75 | 35.06 | 35.30 | 181,122 | -1.28(-3.50%) |
Sep 28, 2018 | 35.69 | 36.95 | 35.40 | 36.58 | 384,300 | +0.89(+2.49%) |
Sep 27, 2018 | 35.71 | 35.90 | 35.41 | 35.69 | 211,233 | -0.08(-0.22%) |
Sep 26, 2018 | 36.07 | 36.07 | 35.55 | 35.77 | 284,154 | -0.23(-0.64%) |
Sep 25, 2018 | 35.80 | 36.13 | 35.30 | 36.00 | 221,726 | +0.28(+0.78%) |
Sep 24, 2018 | 35.43 | 35.95 | 35.30 | 35.72 | 227,215 | +0.37(+1.05%) |
Sep 21, 2018 | 34.84 | 35.42 | 34.37 | 35.35 | 214,700 | +0.53(+1.52%) |
Sep 20, 2018 | 35.21 | 35.44 | 34.60 | 34.82 | 105,557 | -0.21(-0.60%) |
Sep 19, 2018 | 34.49 | 35.27 | 34.22 | 35.03 | 309,051 | +1.54(+4.60%) |
Sep 18, 2018 | 33.41 | 33.93 | 33.31 | 33.49 | 140,158 | -0.01(-0.03%) |
Sep 17, 2018 | 33.69 | 33.81 | 33.26 | 33.50 | 208,778 | -0.13(-0.39%) |
Sep 14, 2018 | 34.08 | 34.36 | 33.51 | 33.63 | 104,000 | -0.46(-1.35%) |
Sep 13, 2018 | 34.25 | 34.37 | 33.89 | 34.09 | 62,360 | +0.06(+0.18%) |
Sep 12, 2018 | 34.00 | 34.49 | 33.52 | 34.03 | 161,931 | -0.03(-0.09%) |
Sep 11, 2018 | 33.86 | 34.43 | 33.60 | 34.06 | 206,356 | +0.09(+0.26%) |
Sep 10, 2018 | 34.00 | 34.23 | 33.76 | 33.97 | 246,362 | +0.08(+0.24%) |
Sep 07, 2018 | 33.76 | 34.33 | 33.71 | 33.89 | 150,800 | +0.05(+0.15%) |
Sep 06, 2018 | 32.96 | 33.90 | 32.55 | 33.84 | 169,961 | +0.87(+2.64%) |
Sep 05, 2018 | 33.48 | 33.48 | 32.60 | 32.97 | 104,309 | -0.51(-1.52%) |
Sep 04, 2018 | 33.08 | 33.83 | 33.02 | 33.48 | 130,076 | +0.32(+0.97%) |
Aug 31, 2018 | 33.16 | 33.16 | 33.16 | 0 | +0.09(+0.27%) | |
Aug 30, 2018 | 32.32 | 33.29 | 32.29 | 33.07 | 135,362 | +0.42(+1.29%) |
Aug 29, 2018 | 32.20 | 32.81 | 31.96 | 32.65 | 115,790 | +0.42(+1.30%) |
Aug 28, 2018 | 32.65 | 32.78 | 32.11 | 32.23 | 95,387 | -0.45(-1.38%) |
Aug 27, 2018 | 33.79 | 33.83 | 32.38 | 32.68 | 176,580 | -1.07(-3.17%) |
Aug 24, 2018 | 33.99 | 34.14 | 33.37 | 33.75 | 219,000 | +0.02(+0.06%) |
Aug 23, 2018 | 33.00 | 34.09 | 32.80 | 33.73 | 372,988 | +0.73(+2.21%) |
Aug 22, 2018 | 32.62 | 33.00 | 32.19 | 33.00 | 156,102 | +0.23(+0.70%) |
Aug 21, 2018 | 31.85 | 33.20 | 31.85 | 32.77 | 234,911 | +1.10(+3.47%) |
Aug 20, 2018 | 32.15 | 32.42 | 31.43 | 31.67 | 216,537 | -0.32(-1.00%) |
Aug 17, 2018 | 31.92 | 32.00 | 31.00 | 31.99 | 191,900 | +0.10(+0.31%) |
Aug 16, 2018 | 31.50 | 32.00 | 31.20 | 31.89 | 144,507 | +0.48(+1.53%) |
Aug 15, 2018 | 31.49 | 31.64 | 30.94 | 31.41 | 97,734 | -0.33(-1.04%) |
Aug 14, 2018 | 31.37 | 31.93 | 31.37 | 31.74 | 86,701 | +0.45(+1.44%) |
Aug 13, 2018 | 31.41 | 31.50 | 30.98 | 31.29 | 82,924 | -0.03(-0.10%) |
Aug 10, 2018 | 31.22 | 31.80 | 30.96 | 31.32 | 98,400 | -0.01(-0.03%) |
Aug 09, 2018 | 31.00 | 31.63 | 30.99 | 31.33 | 111,214 | +0.18(+0.58%) |
Aug 08, 2018 | 31.65 | 31.98 | 31.04 | 31.15 | 176,343 | -0.39(-1.24%) |
Aug 07, 2018 | 31.98 | 32.00 | 31.09 | 31.54 | 178,152 | -0.45(-1.41%) |
Aug 06, 2018 | 30.92 | 32.01 | 30.92 | 31.99 | 233,344 | +1.09(+3.53%) |
Aug 03, 2018 | 31.76 | 31.78 | 30.86 | 30.90 | 132,700 | -0.78(-2.46%) |
Aug 02, 2018 | 31.16 | 32.08 | 31.16 | 31.68 | 296,419 | +0.45(+1.44%) |