Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 34.05 | 34.05 | 33.72 | 33.85 | 147,704 | -0.34(-0.99%) |
Oct 30, 2018 | 34.34 | 34.50 | 33.90 | 34.19 | 171,539 | -0.02(-0.04%) |
Oct 29, 2018 | 34.91 | 34.99 | 33.99 | 34.20 | 154,342 | -0.39(-1.11%) |
Oct 26, 2018 | 34.47 | 34.70 | 34.18 | 34.59 | 121,300 | -0.59(-1.69%) |
Oct 25, 2018 | 34.72 | 35.27 | 34.53 | 35.18 | 172,290 | +1.27(+3.76%) |
Oct 24, 2018 | 34.27 | 34.38 | 33.77 | 33.91 | 107,657 | -0.67(-1.92%) |
Oct 23, 2018 | 34.91 | 34.95 | 34.28 | 34.58 | 159,197 | +0.76(+2.23%) |
Oct 22, 2018 | 34.15 | 34.25 | 33.65 | 33.82 | 114,597 | +0.17(+0.52%) |
Oct 19, 2018 | 33.78 | 33.90 | 33.56 | 33.65 | 145,900 | +0.30(+0.91%) |
Oct 18, 2018 | 33.59 | 33.83 | 33.26 | 33.34 | 154,173 | -0.21(-0.63%) |
Oct 17, 2018 | 33.35 | 33.79 | 33.28 | 33.55 | 95,191 | +0.17(+0.52%) |
Oct 16, 2018 | 33.70 | 33.70 | 33.32 | 33.38 | 146,755 | -0.58(-1.69%) |
Oct 15, 2018 | 33.69 | 34.21 | 33.54 | 33.95 | 205,012 | +0.85(+2.57%) |
Oct 12, 2018 | 34.09 | 34.09 | 32.83 | 33.10 | 163,100 | -2.11(-5.99%) |
Oct 11, 2018 | 35.55 | 35.63 | 35.04 | 35.21 | 127,357 | +0.09(+0.26%) |
Oct 10, 2018 | 35.39 | 35.53 | 35.05 | 35.12 | 207,042 | +0.36(+1.04%) |
Oct 09, 2018 | 34.41 | 34.87 | 34.36 | 34.76 | 86,626 | +0.06(+0.17%) |
Oct 08, 2018 | 34.64 | 34.76 | 34.54 | 34.70 | 93,445 | +0.04(+0.12%) |
Oct 05, 2018 | 34.50 | 34.78 | 34.47 | 34.66 | 80,200 | +0.14(+0.41%) |
Oct 04, 2018 | 34.22 | 34.57 | 34.19 | 34.52 | 87,411 | -0.45(-1.29%) |
Oct 03, 2018 | 35.01 | 35.06 | 34.84 | 34.97 | 98,311 | +0.02(+0.06%) |
Oct 02, 2018 | 34.61 | 35.08 | 34.52 | 34.95 | 127,733 | +0.56(+1.63%) |
Oct 01, 2018 | 34.81 | 34.82 | 34.34 | 34.39 | 71,767 | -0.31(-0.91%) |
Sep 28, 2018 | 35.02 | 35.05 | 34.62 | 34.70 | 139,800 | -0.43(-1.21%) |
Sep 27, 2018 | 34.96 | 35.36 | 34.96 | 35.13 | 71,122 | +0.10(+0.29%) |
Sep 26, 2018 | 34.97 | 35.46 | 34.97 | 35.03 | 297,329 | +0.43(+1.24%) |
Sep 25, 2018 | 34.77 | 34.81 | 34.47 | 34.60 | 118,671 | +0.44(+1.29%) |
Sep 24, 2018 | 34.34 | 34.35 | 34.10 | 34.16 | 171,787 | -0.57(-1.64%) |
Sep 21, 2018 | 34.65 | 34.92 | 34.60 | 34.73 | 125,500 | +0.33(+0.96%) |
Sep 20, 2018 | 34.14 | 34.42 | 34.13 | 34.40 | 104,092 | +0.71(+2.11%) |
Sep 19, 2018 | 33.73 | 33.87 | 33.62 | 33.69 | 64,442 | -0.21(-0.62%) |
Sep 18, 2018 | 34.20 | 34.32 | 33.84 | 33.90 | 187,147 | -0.50(-1.45%) |
Sep 17, 2018 | 34.48 | 34.66 | 34.37 | 34.40 | 90,650 | +0.24(+0.70%) |
Sep 14, 2018 | 34.60 | 34.61 | 34.07 | 34.16 | 272,400 | -0.20(-0.58%) |
Sep 13, 2018 | 34.35 | 34.45 | 34.18 | 34.36 | 97,490 | -0.64(-1.83%) |
Sep 12, 2018 | 34.04 | 35.50 | 33.99 | 35.00 | 157,194 | +1.10(+3.24%) |
Sep 11, 2018 | 34.30 | 34.30 | 33.81 | 33.90 | 181,570 | -1.15(-3.28%) |
Sep 10, 2018 | 35.25 | 35.27 | 35.00 | 35.05 | 63,529 | +0.25(+0.72%) |
Sep 07, 2018 | 34.63 | 34.94 | 34.62 | 34.80 | 81,800 | -0.07(-0.20%) |
Sep 06, 2018 | 34.85 | 35.05 | 34.73 | 34.87 | 53,202 | +0.11(+0.32%) |
Sep 05, 2018 | 34.83 | 34.94 | 34.64 | 34.76 | 71,525 | -0.25(-0.71%) |
Sep 04, 2018 | 34.87 | 35.09 | 34.78 | 35.01 | 86,479 | -0.53(-1.49%) |
Aug 31, 2018 | 35.54 | 35.54 | 35.54 | 0 | -0.13(-0.38%) | |
Aug 30, 2018 | 35.68 | 35.87 | 35.63 | 35.67 | 599,608 | -0.23(-0.63%) |
Aug 29, 2018 | 35.68 | 35.95 | 35.65 | 35.90 | 92,746 | +0.08(+0.22%) |
Aug 28, 2018 | 35.99 | 36.05 | 35.81 | 35.82 | 717,141 | -0.35(-0.97%) |
Aug 27, 2018 | 36.20 | 36.31 | 35.85 | 36.17 | 72,394 | +0.19(+0.53%) |
Aug 24, 2018 | 36.04 | 36.06 | 35.81 | 35.98 | 225,800 | -0.41(-1.13%) |
Aug 23, 2018 | 36.78 | 36.78 | 36.29 | 36.39 | 157,203 | -1.19(-3.17%) |
Aug 22, 2018 | 37.94 | 38.01 | 37.54 | 37.58 | 600,315 | -0.06(-0.16%) |
Aug 21, 2018 | 38.36 | 38.36 | 37.59 | 37.64 | 61,448 | -0.59(-1.54%) |
Aug 20, 2018 | 38.09 | 38.24 | 38.03 | 38.23 | 63,179 | +0.19(+0.50%) |
Aug 17, 2018 | 37.90 | 38.23 | 37.90 | 38.04 | 67,600 | +0.12(+0.33%) |
Aug 16, 2018 | 37.87 | 38.10 | 37.81 | 37.91 | 62,647 | +0.34(+0.89%) |
Aug 15, 2018 | 37.42 | 37.68 | 37.34 | 37.58 | 54,812 | -0.27(-0.71%) |
Aug 14, 2018 | 37.95 | 38.05 | 37.77 | 37.85 | 101,531 | +0.04(+0.09%) |
Aug 13, 2018 | 37.54 | 37.97 | 37.48 | 37.81 | 74,142 | +0.21(+0.56%) |
Aug 10, 2018 | 37.58 | 37.73 | 37.47 | 37.60 | 46,000 | -0.48(-1.25%) |
Aug 09, 2018 | 38.33 | 38.41 | 38.08 | 38.08 | 58,562 | -0.19(-0.50%) |
Aug 08, 2018 | 38.35 | 38.41 | 38.16 | 38.27 | 48,280 | +0.31(+0.82%) |
Aug 07, 2018 | 38.24 | 38.25 | 37.95 | 37.96 | 45,231 | +0.15(+0.38%) |
Aug 06, 2018 | 37.72 | 37.90 | 37.62 | 37.81 | 83,003 | -0.43(-1.11%) |
Aug 03, 2018 | 37.95 | 38.24 | 37.93 | 38.24 | 47,600 | +0.20(+0.51%) |
Aug 02, 2018 | 38.18 | 38.19 | 37.90 | 38.05 | 82,377 | +0.08(+0.20%) |