Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 31.17 | 31.46 | 31.12 | 31.12 | 137,041 | +0.21(+0.68%) |
Oct 30, 2018 | 30.47 | 30.94 | 30.44 | 30.91 | 468,348 | +0.62(+2.05%) |
Oct 29, 2018 | 30.52 | 30.82 | 29.96 | 30.29 | 335,627 | +0.10(+0.32%) |
Oct 26, 2018 | 30.23 | 30.46 | 29.94 | 30.20 | 283,969 | -0.39(-1.29%) |
Oct 25, 2018 | 30.33 | 30.77 | 30.32 | 30.59 | 172,502 | +0.42(+1.39%) |
Oct 24, 2018 | 31.04 | 31.04 | 30.11 | 30.17 | 209,832 | -0.92(-2.95%) |
Oct 23, 2018 | 30.81 | 31.21 | 30.57 | 31.09 | 130,642 | -0.15(-0.48%) |
Oct 22, 2018 | 31.62 | 31.62 | 31.23 | 31.24 | 74,472 | -0.32(-1.03%) |
Oct 19, 2018 | 31.51 | 31.74 | 31.48 | 31.56 | 140,155 | +0.11(+0.36%) |
Oct 18, 2018 | 31.67 | 31.86 | 31.35 | 31.45 | 111,991 | -0.36(-1.13%) |
Oct 17, 2018 | 31.60 | 31.93 | 31.46 | 31.81 | 133,498 | +0.23(+0.73%) |
Oct 16, 2018 | 31.27 | 31.61 | 31.21 | 31.58 | 74,403 | +0.48(+1.55%) |
Oct 15, 2018 | 31.09 | 31.33 | 31.04 | 31.10 | 81,735 | -0.01(-0.03%) |
Oct 12, 2018 | 31.29 | 31.29 | 30.70 | 31.11 | 159,589 | +0.15(+0.48%) |
Oct 11, 2018 | 31.61 | 31.72 | 30.79 | 30.96 | 209,113 | -0.76(-2.40%) |
Oct 10, 2018 | 32.51 | 32.51 | 31.70 | 31.72 | 147,987 | -0.81(-2.50%) |
Oct 09, 2018 | 32.63 | 32.72 | 32.47 | 32.53 | 72,675 | -0.18(-0.56%) |
Oct 08, 2018 | 32.49 | 32.76 | 32.49 | 32.72 | 71,273 | +0.17(+0.51%) |
Oct 05, 2018 | 32.79 | 32.82 | 32.47 | 32.55 | 70,077 | -0.22(-0.67%) |
Oct 04, 2018 | 32.81 | 32.92 | 32.57 | 32.77 | 78,805 | -0.06(-0.19%) |
Oct 03, 2018 | 32.93 | 33.02 | 32.80 | 32.83 | 232,413 | +0.03(+0.11%) |
Oct 02, 2018 | 32.70 | 32.83 | 32.64 | 32.79 | 96,079 | +0.05(+0.16%) |
Oct 01, 2018 | 32.83 | 32.92 | 32.67 | 32.74 | 86,359 | +0.04(+0.13%) |
Sep 28, 2018 | 32.68 | 32.78 | 32.65 | 32.70 | 118,320 | -0.09(-0.27%) |
Sep 27, 2018 | 32.86 | 32.98 | 32.76 | 32.79 | 486,262 | -0.04(-0.13%) |
Sep 26, 2018 | 33.06 | 33.09 | 32.80 | 32.83 | 225,523 | -0.14(-0.42%) |
Sep 25, 2018 | 33.20 | 33.20 | 32.94 | 32.97 | 72,344 | -0.16(-0.48%) |
Sep 24, 2018 | 33.41 | 33.41 | 33.10 | 33.13 | 60,599 | -0.32(-0.95%) |
Sep 21, 2018 | 33.57 | 33.57 | 33.40 | 33.45 | 76,584 | +0.03(+0.08%) |
Sep 20, 2018 | 33.25 | 33.47 | 33.25 | 33.42 | 113,316 | +0.30(+0.89%) |
Sep 19, 2018 | 32.89 | 33.16 | 32.89 | 33.12 | 74,865 | +0.21(+0.63%) |
Sep 18, 2018 | 32.83 | 32.96 | 32.72 | 32.92 | 66,773 | +0.10(+0.32%) |
Sep 17, 2018 | 32.85 | 32.92 | 32.78 | 32.81 | 96,336 | -0.05(-0.16%) |
Sep 14, 2018 | 32.82 | 32.91 | 32.77 | 32.86 | 129,250 | +0.10(+0.29%) |
Sep 13, 2018 | 32.78 | 32.86 | 32.72 | 32.77 | 102,530 | +0.12(+0.37%) |
Sep 12, 2018 | 32.69 | 32.75 | 32.60 | 32.65 | 178,889 | -0.07(-0.21%) |
Sep 11, 2018 | 32.63 | 32.78 | 32.57 | 32.72 | 108,708 | +0.03(+0.08%) |
Sep 10, 2018 | 32.73 | 32.81 | 32.69 | 32.69 | 98,416 | +0.09(+0.27%) |
Sep 07, 2018 | 32.62 | 32.65 | 32.50 | 32.60 | 121,431 | -0.07(-0.21%) |
Sep 06, 2018 | 32.80 | 32.88 | 32.61 | 32.67 | 75,316 | -0.17(-0.53%) |
Sep 05, 2018 | 32.70 | 32.88 | 32.68 | 32.85 | 219,634 | +0.10(+0.32%) |
Sep 04, 2018 | 32.72 | 32.78 | 32.63 | 32.74 | 75,900 | -0.08(-0.24%) |
Aug 31, 2018 | 32.82 | 32.82 | 32.82 | 0 | -0.05(-0.16%) | |
Aug 30, 2018 | 33.00 | 33.05 | 32.82 | 32.87 | 98,097 | -0.22(-0.67%) |
Aug 29, 2018 | 33.09 | 33.19 | 32.98 | 33.10 | 155,936 | +0.04(+0.12%) |
Aug 28, 2018 | 33.12 | 33.17 | 33.05 | 33.05 | 113,143 | -0.03(-0.08%) |
Aug 27, 2018 | 32.97 | 33.14 | 32.97 | 33.08 | 107,145 | +0.25(+0.77%) |
Aug 24, 2018 | 32.76 | 32.89 | 32.75 | 32.83 | 139,024 | +0.12(+0.37%) |
Aug 23, 2018 | 32.77 | 32.82 | 32.69 | 32.71 | 79,922 | -0.12(-0.37%) |
Aug 22, 2018 | 32.92 | 32.92 | 32.81 | 32.83 | 95,857 | -0.10(-0.32%) |
Aug 21, 2018 | 32.85 | 33.03 | 32.85 | 32.93 | 330,507 | +0.10(+0.29%) |
Aug 20, 2018 | 32.76 | 32.86 | 32.75 | 32.84 | 51,413 | +0.10(+0.32%) |
Aug 17, 2018 | 32.53 | 32.83 | 32.53 | 32.73 | 78,539 | +0.15(+0.45%) |
Aug 16, 2018 | 32.39 | 32.65 | 32.39 | 32.59 | 64,809 | +0.47(+1.46%) |
Aug 15, 2018 | 32.12 | 32.14 | 31.91 | 32.12 | 117,380 | -0.18(-0.57%) |
Aug 14, 2018 | 32.15 | 32.34 | 32.15 | 32.30 | 77,022 | +0.23(+0.70%) |
Aug 13, 2018 | 32.30 | 32.33 | 32.07 | 32.07 | 86,187 | -0.22(-0.67%) |
Aug 10, 2018 | 32.30 | 32.35 | 32.18 | 32.29 | 49,331 | -0.26(-0.80%) |
Aug 09, 2018 | 32.69 | 32.69 | 32.53 | 32.55 | 100,840 | -0.09(-0.27%) |
Aug 08, 2018 | 32.60 | 32.70 | 32.57 | 32.64 | 123,587 | -0.01(-0.03%) |
Aug 07, 2018 | 32.59 | 32.73 | 32.52 | 32.65 | 92,264 | +0.12(+0.37%) |
Aug 06, 2018 | 32.39 | 32.59 | 32.38 | 32.52 | 76,599 | +0.10(+0.32%) |
Aug 03, 2018 | 32.16 | 32.44 | 32.16 | 32.42 | 61,750 | +0.26(+0.81%) |
Aug 02, 2018 | 31.92 | 32.17 | 31.90 | 32.16 | 76,056 | +0.09(+0.27%) |