Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 31.51 | 32.27 | 30.89 | 31.33 | 592,653 | +0.21(+0.67%) |
Oct 30, 2018 | 30.19 | 31.60 | 29.81 | 31.12 | 410,121 | +0.87(+2.88%) |
Oct 29, 2018 | 30.54 | 31.29 | 29.69 | 30.25 | 428,444 | +0.11(+0.36%) |
Oct 26, 2018 | 30.70 | 30.70 | 29.58 | 30.14 | 511,100 | -1.08(-3.46%) |
Oct 25, 2018 | 31.41 | 31.77 | 31.04 | 31.22 | 578,134 | -0.04(-0.13%) |
Oct 24, 2018 | 32.38 | 32.81 | 31.17 | 31.26 | 338,955 | -1.12(-3.46%) |
Oct 23, 2018 | 32.28 | 32.88 | 31.87 | 32.38 | 272,493 | -0.42(-1.28%) |
Oct 22, 2018 | 32.88 | 33.22 | 32.40 | 32.80 | 280,223 | +0.05(+0.15%) |
Oct 19, 2018 | 33.28 | 33.78 | 32.63 | 32.75 | 515,900 | -0.43(-1.30%) |
Oct 18, 2018 | 33.71 | 33.71 | 32.33 | 33.18 | 272,461 | -0.54(-1.60%) |
Oct 17, 2018 | 33.41 | 33.79 | 33.25 | 33.72 | 396,931 | +0.32(+0.96%) |
Oct 16, 2018 | 31.62 | 33.50 | 31.15 | 33.40 | 482,977 | +1.87(+5.93%) |
Oct 15, 2018 | 30.55 | 32.10 | 30.13 | 31.53 | 454,073 | +0.97(+3.17%) |
Oct 12, 2018 | 30.66 | 30.80 | 30.16 | 30.56 | 495,200 | +0.54(+1.80%) |
Oct 11, 2018 | 30.87 | 31.22 | 29.81 | 30.02 | 654,500 | -1.25(-4.00%) |
Oct 10, 2018 | 32.55 | 33.37 | 31.21 | 31.27 | 1,072,256 | -1.23(-3.78%) |
Oct 09, 2018 | 33.49 | 34.59 | 32.45 | 32.50 | 722,364 | -1.09(-3.25%) |
Oct 08, 2018 | 32.72 | 33.79 | 32.47 | 33.59 | 588,804 | -0.29(-0.86%) |
Oct 05, 2018 | 33.27 | 34.51 | 33.13 | 33.88 | 545,200 | +0.58(+1.74%) |
Oct 04, 2018 | 33.33 | 34.03 | 32.46 | 33.30 | 531,653 | -0.24(-0.72%) |
Oct 03, 2018 | 32.60 | 33.94 | 32.31 | 33.54 | 2,240,678 | +0.99(+3.04%) |
Oct 02, 2018 | 33.29 | 33.63 | 32.19 | 32.55 | 1,616,664 | -1.71(-4.99%) |
Oct 01, 2018 | 35.27 | 35.67 | 33.97 | 34.26 | 469,137 | -0.64(-1.83%) |
Sep 28, 2018 | 33.78 | 35.15 | 33.66 | 34.90 | 460,700 | +0.75(+2.20%) |
Sep 27, 2018 | 32.98 | 34.30 | 32.96 | 34.15 | 617,760 | +1.22(+3.70%) |
Sep 26, 2018 | 33.17 | 33.50 | 32.52 | 32.93 | 356,011 | -0.18(-0.54%) |
Sep 25, 2018 | 32.29 | 33.47 | 31.84 | 33.11 | 385,394 | +0.87(+2.70%) |
Sep 24, 2018 | 32.42 | 33.00 | 31.85 | 32.24 | 296,369 | -0.18(-0.56%) |
Sep 21, 2018 | 32.52 | 33.72 | 32.36 | 32.42 | 433,800 | -0.05(-0.15%) |
Sep 20, 2018 | 32.75 | 32.85 | 32.12 | 32.47 | 247,324 | -0.24(-0.73%) |
Sep 19, 2018 | 34.55 | 34.72 | 32.58 | 32.71 | 396,492 | -2.13(-6.11%) |
Sep 18, 2018 | 34.14 | 35.06 | 34.01 | 34.84 | 284,765 | +0.85(+2.50%) |
Sep 17, 2018 | 34.55 | 34.65 | 32.98 | 33.99 | 541,967 | -0.59(-1.71%) |
Sep 14, 2018 | 34.39 | 35.98 | 33.98 | 34.58 | 901,500 | +0.20(+0.58%) |
Sep 13, 2018 | 33.53 | 34.57 | 33.11 | 34.38 | 262,871 | +1.09(+3.27%) |
Sep 12, 2018 | 33.28 | 33.49 | 32.65 | 33.29 | 249,502 | -0.06(-0.18%) |
Sep 11, 2018 | 33.16 | 33.87 | 32.91 | 33.35 | 253,550 | -0.02(-0.06%) |
Sep 10, 2018 | 33.22 | 33.69 | 33.08 | 33.37 | 252,416 | +0.44(+1.34%) |
Sep 07, 2018 | 32.68 | 33.94 | 32.67 | 32.93 | 366,400 | +0.90(+2.81%) |
Sep 06, 2018 | 32.27 | 32.49 | 31.96 | 32.03 | 227,802 | -0.13(-0.40%) |
Sep 05, 2018 | 33.42 | 33.88 | 30.70 | 32.16 | 485,172 | -1.22(-3.65%) |
Sep 04, 2018 | 33.16 | 34.01 | 33.16 | 33.38 | 445,564 | +0.30(+0.91%) |
Aug 31, 2018 | 33.08 | 33.08 | 33.08 | 0 | +0.72(+2.22%) | |
Aug 30, 2018 | 32.40 | 32.96 | 31.85 | 32.36 | 357,283 | +0.05(+0.15%) |
Aug 29, 2018 | 32.07 | 32.51 | 31.68 | 32.31 | 225,765 | +0.24(+0.75%) |
Aug 28, 2018 | 31.86 | 32.17 | 31.63 | 32.07 | 187,982 | +0.26(+0.82%) |
Aug 27, 2018 | 31.45 | 32.02 | 31.40 | 31.81 | 164,736 | +0.04(+0.13%) |
Aug 24, 2018 | 31.23 | 31.80 | 30.82 | 31.77 | 191,200 | +0.54(+1.73%) |
Aug 23, 2018 | 31.56 | 31.61 | 30.97 | 31.23 | 157,406 | -0.23(-0.73%) |
Aug 22, 2018 | 32.42 | 32.49 | 31.35 | 31.46 | 310,434 | -1.02(-3.14%) |
Aug 21, 2018 | 31.53 | 32.81 | 31.35 | 32.48 | 400,349 | +1.13(+3.60%) |
Aug 20, 2018 | 31.48 | 31.59 | 30.76 | 31.35 | 275,130 | +0.33(+1.06%) |
Aug 17, 2018 | 31.05 | 31.16 | 29.97 | 31.02 | 346,500 | -0.13(-0.42%) |
Aug 16, 2018 | 30.97 | 31.37 | 30.67 | 31.15 | 374,947 | +0.42(+1.37%) |
Aug 15, 2018 | 31.55 | 31.62 | 30.53 | 30.73 | 405,893 | -0.89(-2.81%) |
Aug 14, 2018 | 31.08 | 31.79 | 30.72 | 31.62 | 388,045 | +0.63(+2.03%) |
Aug 13, 2018 | 30.59 | 31.14 | 30.29 | 30.99 | 438,335 | +0.56(+1.84%) |
Aug 10, 2018 | 30.17 | 31.26 | 30.17 | 30.43 | 429,500 | +0.19(+0.63%) |
Aug 09, 2018 | 29.59 | 30.87 | 29.37 | 30.24 | 463,881 | +0.54(+1.82%) |
Aug 08, 2018 | 31.23 | 31.23 | 29.65 | 29.70 | 580,966 | -1.56(-4.99%) |
Aug 07, 2018 | 31.17 | 31.52 | 30.50 | 31.26 | 827,324 | +0.11(+0.35%) |
Aug 06, 2018 | 29.37 | 32.18 | 29.22 | 31.15 | 1,396,709 | +1.93(+6.61%) |
Aug 03, 2018 | 32.75 | 33.20 | 27.48 | 29.22 | 2,825,500 | -3.64(-11.08%) |
Aug 02, 2018 | 26.75 | 32.99 | 26.00 | 32.86 | 5,368,907 | +9.64(+41.52%) |