Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 31.35 | 32.21 | 31.35 | 31.64 | 227,517 | +0.32(+1.03%) |
Oct 30, 2018 | 31.03 | 31.57 | 30.87 | 31.32 | 282,471 | +0.07(+0.23%) |
Oct 29, 2018 | 32.00 | 32.03 | 30.89 | 31.24 | 793,933 | -0.50(-1.58%) |
Oct 26, 2018 | 32.10 | 32.14 | 31.39 | 31.75 | 250,012 | -0.61(-1.88%) |
Oct 25, 2018 | 32.50 | 32.61 | 32.11 | 32.35 | 139,035 | +0.07(+0.22%) |
Oct 24, 2018 | 33.29 | 33.29 | 32.21 | 32.28 | 143,787 | -1.04(-3.12%) |
Oct 23, 2018 | 33.36 | 33.47 | 32.64 | 33.32 | 201,078 | -0.47(-1.38%) |
Oct 22, 2018 | 34.22 | 34.22 | 33.64 | 33.79 | 107,770 | -0.39(-1.15%) |
Oct 19, 2018 | 34.22 | 34.50 | 34.00 | 34.18 | 62,265 | +0.14(+0.42%) |
Oct 18, 2018 | 34.15 | 34.61 | 34.00 | 34.04 | 74,180 | -0.11(-0.31%) |
Oct 17, 2018 | 34.54 | 34.55 | 34.07 | 34.15 | 73,347 | -0.57(-1.65%) |
Oct 16, 2018 | 34.00 | 34.83 | 34.00 | 34.72 | 612,871 | +0.86(+2.54%) |
Oct 15, 2018 | 33.93 | 34.22 | 33.86 | 33.86 | 71,673 | -0.04(-0.11%) |
Oct 12, 2018 | 34.43 | 34.58 | 33.57 | 33.90 | 114,289 | -0.21(-0.63%) |
Oct 11, 2018 | 34.58 | 34.65 | 33.93 | 34.11 | 108,260 | -0.75(-2.16%) |
Oct 10, 2018 | 35.11 | 35.13 | 34.68 | 34.86 | 160,748 | -0.39(-1.12%) |
Oct 09, 2018 | 34.65 | 35.29 | 34.65 | 35.26 | 108,276 | +0.50(+1.44%) |
Oct 08, 2018 | 34.90 | 35.08 | 34.61 | 34.76 | 71,103 | -0.22(-0.61%) |
Oct 05, 2018 | 34.90 | 35.26 | 34.83 | 34.97 | 71,559 | -0.07(-0.20%) |
Oct 04, 2018 | 35.08 | 35.10 | 34.90 | 35.04 | 58,088 | -0.11(-0.31%) |
Oct 03, 2018 | 34.97 | 35.26 | 34.79 | 35.15 | 104,244 | +0.29(+0.82%) |
Oct 02, 2018 | 35.01 | 35.08 | 34.68 | 34.86 | 91,814 | -0.14(-0.41%) |
Oct 01, 2018 | 34.29 | 35.04 | 34.29 | 35.01 | 66,090 | +0.79(+2.30%) |
Sep 28, 2018 | 33.97 | 34.43 | 33.90 | 34.22 | 106,446 | +0.14(+0.42%) |
Sep 27, 2018 | 33.82 | 34.15 | 33.75 | 34.07 | 65,505 | +0.29(+0.85%) |
Sep 26, 2018 | 34.04 | 34.20 | 33.72 | 33.79 | 146,387 | -0.29(-0.84%) |
Sep 25, 2018 | 34.54 | 34.54 | 33.90 | 34.07 | 91,765 | -0.43(-1.25%) |
Sep 24, 2018 | 35.04 | 35.19 | 34.43 | 34.50 | 118,129 | -0.50(-1.43%) |
Sep 21, 2018 | 35.04 | 35.04 | 34.83 | 35.01 | 38,347 | +0.11(+0.31%) |
Sep 20, 2018 | 35.04 | 35.04 | 34.76 | 34.90 | 98,831 | +0.00(+0.00%) |
Sep 19, 2018 | 35.04 | 35.04 | 34.90 | 34.90 | 67,933 | -0.18(-0.51%) |
Sep 18, 2018 | 35.01 | 35.15 | 34.90 | 35.08 | 137,246 | +0.11(+0.31%) |
Sep 17, 2018 | 35.19 | 35.29 | 34.94 | 34.97 | 74,726 | -0.25(-0.71%) |
Sep 14, 2018 | 35.33 | 35.33 | 34.83 | 35.22 | 43,036 | -0.07(-0.20%) |
Sep 13, 2018 | 35.22 | 35.47 | 35.22 | 35.29 | 68,468 | -0.18(-0.51%) |
Sep 12, 2018 | 35.36 | 35.58 | 35.36 | 35.47 | 64,066 | +0.11(+0.30%) |
Sep 11, 2018 | 35.22 | 35.47 | 35.22 | 35.36 | 77,209 | +0.11(+0.30%) |
Sep 10, 2018 | 35.04 | 35.29 | 35.04 | 35.26 | 151,570 | +0.20(+0.56%) |
Sep 07, 2018 | 35.19 | 35.19 | 34.90 | 35.06 | 39,212 | -0.02(-0.05%) |
Sep 06, 2018 | 35.15 | 35.51 | 35.01 | 35.08 | 80,348 | -0.36(-1.01%) |
Sep 05, 2018 | 35.29 | 35.44 | 34.93 | 35.44 | 106,156 | +0.14(+0.41%) |
Sep 04, 2018 | 35.26 | 35.33 | 34.90 | 35.29 | 60,923 | +0.25(+0.72%) |
Aug 31, 2018 | 35.04 | 35.04 | 35.04 | 0 | -0.18(-0.51%) | |
Aug 30, 2018 | 35.29 | 35.29 | 34.93 | 35.22 | 117,764 | -0.11(-0.30%) |
Aug 29, 2018 | 35.54 | 35.58 | 35.31 | 35.33 | 129,376 | -0.21(-0.60%) |
Aug 28, 2018 | 35.97 | 35.97 | 35.51 | 35.54 | 78,270 | -0.43(-1.20%) |
Aug 27, 2018 | 36.12 | 36.12 | 35.69 | 35.97 | 64,960 | -0.04(-0.10%) |
Aug 24, 2018 | 36.01 | 36.05 | 35.83 | 36.01 | 275,326 | +0.14(+0.40%) |
Aug 23, 2018 | 35.94 | 35.97 | 35.83 | 35.87 | 64,701 | -0.11(-0.30%) |
Aug 22, 2018 | 35.72 | 36.05 | 35.69 | 35.97 | 106,419 | +0.22(+0.60%) |
Aug 21, 2018 | 36.12 | 36.12 | 35.72 | 35.76 | 160,160 | -0.25(-0.70%) |
Aug 20, 2018 | 35.69 | 36.04 | 35.69 | 36.01 | 137,527 | +0.25(+0.70%) |
Aug 17, 2018 | 35.36 | 35.76 | 35.36 | 35.76 | 150,990 | +0.39(+1.11%) |
Aug 16, 2018 | 35.11 | 35.42 | 35.01 | 35.36 | 83,168 | +0.14(+0.41%) |
Aug 15, 2018 | 35.62 | 35.62 | 34.90 | 35.22 | 103,988 | -0.39(-1.11%) |
Aug 14, 2018 | 35.79 | 35.79 | 35.44 | 35.62 | 74,281 | +0.29(+0.81%) |
Aug 13, 2018 | 35.97 | 35.97 | 35.33 | 35.33 | 174,214 | -0.64(-1.79%) |
Aug 10, 2018 | 36.05 | 36.40 | 35.94 | 35.97 | 305,719 | -0.11(-0.30%) |
Aug 09, 2018 | 35.90 | 36.15 | 35.83 | 36.08 | 64,977 | +0.43(+1.20%) |
Aug 08, 2018 | 35.44 | 35.86 | 35.25 | 35.65 | 450,686 | +0.21(+0.60%) |
Aug 07, 2018 | 35.83 | 36.07 | 35.41 | 35.44 | 188,349 | -0.21(-0.59%) |
Aug 06, 2018 | 35.27 | 35.69 | 35.27 | 35.65 | 165,087 | +0.32(+0.90%) |
Aug 03, 2018 | 35.44 | 35.48 | 35.23 | 35.34 | 147,551 | -0.11(-0.30%) |
Aug 02, 2018 | 34.67 | 35.44 | 34.63 | 35.44 | 824,707 | +1.02(+2.96%) |