Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 33.54 | 34.09 | 33.50 | 33.69 | 739,992 | +0.44(+1.33%) |
Oct 30, 2018 | 32.87 | 33.28 | 32.70 | 33.25 | 265,632 | +0.54(+1.64%) |
Oct 29, 2018 | 32.78 | 33.26 | 32.38 | 32.72 | 517,950 | +0.26(+0.81%) |
Oct 26, 2018 | 32.45 | 32.72 | 32.12 | 32.45 | 889,194 | -0.36(-1.10%) |
Oct 25, 2018 | 32.47 | 33.07 | 32.44 | 32.81 | 1,142,926 | +0.56(+1.75%) |
Oct 24, 2018 | 33.15 | 33.15 | 32.20 | 32.25 | 414,742 | -0.93(-2.82%) |
Oct 23, 2018 | 32.75 | 33.35 | 32.58 | 33.18 | 498,545 | -0.25(-0.74%) |
Oct 22, 2018 | 34.14 | 34.17 | 33.43 | 33.43 | 454,691 | -0.71(-2.07%) |
Oct 19, 2018 | 34.05 | 34.41 | 33.91 | 34.14 | 112,553 | +0.04(+0.13%) |
Oct 18, 2018 | 34.50 | 34.69 | 34.00 | 34.09 | 190,698 | -0.55(-1.58%) |
Oct 17, 2018 | 34.28 | 34.85 | 34.07 | 34.64 | 163,741 | +0.31(+0.90%) |
Oct 16, 2018 | 34.06 | 34.36 | 33.77 | 34.33 | 1,159,621 | +0.49(+1.46%) |
Oct 15, 2018 | 33.95 | 34.17 | 33.82 | 33.84 | 190,192 | -0.13(-0.39%) |
Oct 12, 2018 | 34.55 | 34.58 | 33.40 | 33.97 | 527,934 | -0.05(-0.16%) |
Oct 11, 2018 | 34.83 | 35.01 | 33.97 | 34.02 | 806,611 | -1.01(-2.89%) |
Oct 10, 2018 | 35.99 | 36.06 | 35.03 | 35.03 | 1,500,820 | -1.00(-2.79%) |
Oct 09, 2018 | 35.99 | 36.15 | 35.81 | 36.04 | 376,404 | -0.10(-0.27%) |
Oct 08, 2018 | 35.86 | 36.23 | 35.68 | 36.14 | 362,004 | +0.19(+0.51%) |
Oct 05, 2018 | 36.17 | 36.32 | 35.84 | 35.95 | 276,277 | -0.15(-0.41%) |
Oct 04, 2018 | 35.94 | 36.40 | 35.88 | 36.10 | 199,950 | +0.21(+0.59%) |
Oct 03, 2018 | 35.72 | 36.07 | 35.70 | 35.89 | 186,989 | +0.34(+0.97%) |
Oct 02, 2018 | 35.54 | 35.64 | 35.32 | 35.55 | 248,700 | -0.02(-0.05%) |
Oct 01, 2018 | 35.70 | 35.89 | 35.48 | 35.56 | 282,874 | +0.02(+0.05%) |
Sep 28, 2018 | 35.70 | 35.75 | 35.44 | 35.55 | 393,709 | -0.30(-0.84%) |
Sep 27, 2018 | 36.01 | 36.13 | 35.84 | 35.84 | 114,536 | -0.11(-0.32%) |
Sep 26, 2018 | 36.51 | 36.56 | 35.92 | 35.96 | 168,143 | -0.48(-1.33%) |
Sep 25, 2018 | 36.64 | 36.69 | 36.43 | 36.44 | 153,740 | -0.13(-0.36%) |
Sep 24, 2018 | 36.93 | 36.94 | 36.52 | 36.58 | 129,953 | -0.36(-0.98%) |
Sep 21, 2018 | 37.24 | 37.24 | 36.93 | 36.94 | 165,199 | -0.14(-0.39%) |
Sep 20, 2018 | 36.98 | 37.18 | 36.94 | 37.08 | 268,776 | +0.32(+0.88%) |
Sep 19, 2018 | 36.21 | 36.85 | 36.21 | 36.76 | 320,004 | +0.56(+1.55%) |
Sep 18, 2018 | 36.14 | 36.26 | 36.01 | 36.20 | 154,070 | +0.10(+0.27%) |
Sep 17, 2018 | 36.31 | 36.35 | 36.06 | 36.10 | 143,604 | -0.18(-0.51%) |
Sep 14, 2018 | 36.10 | 36.30 | 36.10 | 36.28 | 178,279 | +0.27(+0.76%) |
Sep 13, 2018 | 36.23 | 36.30 | 35.95 | 36.01 | 259,654 | -0.08(-0.22%) |
Sep 12, 2018 | 36.41 | 36.43 | 36.06 | 36.09 | 190,343 | -0.34(-0.94%) |
Sep 11, 2018 | 36.34 | 36.53 | 36.10 | 36.43 | 174,163 | +0.05(+0.14%) |
Sep 10, 2018 | 36.52 | 36.72 | 36.37 | 36.38 | 118,137 | -0.04(-0.12%) |
Sep 07, 2018 | 36.54 | 36.56 | 36.32 | 36.42 | 105,782 | -0.09(-0.24%) |
Sep 06, 2018 | 36.70 | 36.72 | 36.42 | 36.51 | 109,265 | -0.16(-0.43%) |
Sep 05, 2018 | 36.63 | 36.83 | 36.63 | 36.67 | 158,255 | -0.01(-0.02%) |
Sep 04, 2018 | 36.45 | 36.69 | 36.37 | 36.68 | 294,314 | +0.19(+0.53%) |
Aug 31, 2018 | 36.49 | 36.49 | 36.49 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 36.64 | 36.70 | 36.46 | 36.49 | 149,707 | -0.25(-0.67%) |
Aug 29, 2018 | 36.78 | 36.85 | 36.58 | 36.73 | 146,787 | -0.02(-0.05%) |
Aug 28, 2018 | 36.90 | 36.90 | 36.72 | 36.75 | 185,638 | -0.08(-0.21%) |
Aug 27, 2018 | 36.56 | 36.97 | 36.56 | 36.83 | 202,923 | +0.42(+1.16%) |
Aug 24, 2018 | 36.43 | 36.49 | 36.40 | 36.41 | 115,699 | +0.09(+0.24%) |
Aug 23, 2018 | 36.49 | 36.49 | 36.28 | 36.32 | 115,446 | -0.21(-0.58%) |
Aug 22, 2018 | 36.52 | 36.63 | 36.48 | 36.53 | 174,585 | -0.08(-0.22%) |
Aug 21, 2018 | 36.42 | 36.78 | 36.42 | 36.61 | 152,841 | +0.16(+0.43%) |
Aug 20, 2018 | 36.33 | 36.49 | 36.23 | 36.45 | 110,437 | +0.12(+0.34%) |
Aug 17, 2018 | 36.14 | 36.36 | 36.14 | 36.33 | 170,072 | +0.10(+0.27%) |
Aug 16, 2018 | 35.96 | 36.35 | 35.96 | 36.23 | 371,195 | +0.43(+1.20%) |
Aug 15, 2018 | 35.82 | 35.93 | 35.63 | 35.80 | 171,981 | -0.25(-0.68%) |
Aug 14, 2018 | 35.84 | 36.12 | 35.77 | 36.05 | 132,451 | +0.34(+0.96%) |
Aug 13, 2018 | 36.01 | 36.12 | 35.70 | 35.70 | 163,169 | -0.33(-0.93%) |
Aug 10, 2018 | 36.05 | 36.13 | 35.83 | 36.04 | 165,284 | -0.37(-1.01%) |
Aug 09, 2018 | 36.55 | 36.58 | 36.38 | 36.41 | 148,086 | -0.16(-0.43%) |
Aug 08, 2018 | 36.49 | 36.63 | 36.40 | 36.56 | 146,224 | +0.10(+0.26%) |
Aug 07, 2018 | 36.42 | 36.67 | 36.36 | 36.47 | 164,915 | +0.15(+0.41%) |
Aug 06, 2018 | 36.24 | 36.42 | 36.14 | 36.32 | 214,002 | +0.13(+0.36%) |
Aug 03, 2018 | 36.02 | 36.21 | 36.02 | 36.19 | 126,984 | +0.12(+0.34%) |
Aug 02, 2018 | 35.80 | 36.14 | 35.72 | 36.06 | 147,262 | +0.02(+0.05%) |