Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 29.48 | 29.93 | 29.40 | 29.43 | 911,216 | +0.21(+0.71%) |
Oct 30, 2018 | 28.51 | 29.28 | 28.45 | 29.22 | 1,545,133 | +0.67(+2.34%) |
Oct 29, 2018 | 29.35 | 29.40 | 28.20 | 28.56 | 1,518,622 | -0.62(-2.12%) |
Oct 26, 2018 | 29.14 | 29.55 | 28.70 | 29.18 | 1,675,835 | -0.22(-0.76%) |
Oct 25, 2018 | 29.41 | 29.71 | 29.21 | 29.40 | 948,031 | +0.33(+1.15%) |
Oct 24, 2018 | 30.43 | 30.44 | 29.05 | 29.06 | 1,118,348 | -1.21(-3.99%) |
Oct 23, 2018 | 30.61 | 30.61 | 29.86 | 30.27 | 1,400,791 | -0.86(-2.76%) |
Oct 22, 2018 | 31.49 | 31.53 | 30.96 | 31.13 | 336,538 | -0.37(-1.16%) |
Oct 19, 2018 | 31.61 | 31.98 | 31.47 | 31.50 | 485,696 | -0.25(-0.78%) |
Oct 18, 2018 | 31.66 | 32.05 | 31.57 | 31.74 | 610,436 | -0.19(-0.60%) |
Oct 17, 2018 | 32.07 | 32.19 | 31.69 | 31.93 | 572,491 | -0.25(-0.79%) |
Oct 16, 2018 | 31.98 | 32.23 | 31.86 | 32.19 | 502,647 | +0.31(+0.97%) |
Oct 15, 2018 | 32.10 | 32.23 | 31.88 | 31.88 | 829,196 | -0.20(-0.62%) |
Oct 12, 2018 | 32.30 | 32.42 | 31.61 | 32.08 | 1,035,959 | +0.13(+0.40%) |
Oct 11, 2018 | 32.71 | 32.81 | 31.77 | 31.95 | 2,801,301 | -1.00(-3.04%) |
Oct 10, 2018 | 34.25 | 34.28 | 32.95 | 32.95 | 1,281,168 | -1.26(-3.67%) |
Oct 09, 2018 | 34.00 | 34.44 | 33.85 | 34.20 | 750,932 | +0.32(+0.94%) |
Oct 08, 2018 | 33.70 | 33.93 | 33.51 | 33.89 | 1,135,722 | -0.01(-0.02%) |
Oct 05, 2018 | 33.88 | 34.03 | 33.69 | 33.89 | 787,258 | -0.04(-0.12%) |
Oct 04, 2018 | 34.01 | 34.19 | 33.73 | 33.93 | 665,646 | -0.21(-0.63%) |
Oct 03, 2018 | 33.96 | 34.21 | 33.85 | 34.15 | 968,392 | +0.32(+0.94%) |
Oct 02, 2018 | 33.82 | 33.93 | 33.58 | 33.83 | 453,482 | +0.02(+0.05%) |
Oct 01, 2018 | 33.47 | 33.91 | 33.47 | 33.82 | 1,455,509 | +0.48(+1.43%) |
Sep 28, 2018 | 33.25 | 33.67 | 33.24 | 33.34 | 496,897 | -0.05(-0.14%) |
Sep 27, 2018 | 33.46 | 33.55 | 33.28 | 33.39 | 358,228 | +0.04(+0.12%) |
Sep 26, 2018 | 33.55 | 33.67 | 33.30 | 33.35 | 369,584 | -0.37(-1.09%) |
Sep 25, 2018 | 33.74 | 33.88 | 33.63 | 33.71 | 511,458 | +0.21(+0.61%) |
Sep 24, 2018 | 33.26 | 33.64 | 33.26 | 33.51 | 576,055 | +0.51(+1.53%) |
Sep 21, 2018 | 32.98 | 33.11 | 32.82 | 33.00 | 362,608 | +0.21(+0.63%) |
Sep 20, 2018 | 32.92 | 33.03 | 32.76 | 32.80 | 457,920 | +0.02(+0.05%) |
Sep 19, 2018 | 32.62 | 32.90 | 32.62 | 32.78 | 333,389 | +0.14(+0.44%) |
Sep 18, 2018 | 32.56 | 32.84 | 32.56 | 32.64 | 498,302 | +0.27(+0.83%) |
Sep 17, 2018 | 32.44 | 32.62 | 32.32 | 32.37 | 360,055 | +0.01(+0.02%) |
Sep 14, 2018 | 32.17 | 32.48 | 32.17 | 32.36 | 613,459 | +0.18(+0.56%) |
Sep 13, 2018 | 32.15 | 32.26 | 31.92 | 32.18 | 535,274 | -0.02(-0.05%) |
Sep 12, 2018 | 32.24 | 32.50 | 32.18 | 32.20 | 482,606 | +0.19(+0.59%) |
Sep 11, 2018 | 31.60 | 32.16 | 31.53 | 32.01 | 475,738 | +0.36(+1.12%) |
Sep 10, 2018 | 31.78 | 31.94 | 31.64 | 31.65 | 475,716 | -0.01(-0.02%) |
Sep 07, 2018 | 31.47 | 31.72 | 31.21 | 31.66 | 766,223 | -0.01(-0.02%) |
Sep 06, 2018 | 32.20 | 32.27 | 31.59 | 31.67 | 656,581 | -0.64(-1.98%) |
Sep 05, 2018 | 32.18 | 32.32 | 31.87 | 32.31 | 727,304 | -0.05(-0.15%) |
Sep 04, 2018 | 32.58 | 32.64 | 32.26 | 32.35 | 2,147,133 | -0.10(-0.32%) |
Aug 31, 2018 | 32.46 | 32.46 | 32.46 | 0 | -0.24(-0.75%) | |
Aug 30, 2018 | 32.76 | 32.86 | 32.55 | 32.70 | 848,050 | -0.10(-0.31%) |
Aug 29, 2018 | 32.65 | 32.95 | 32.59 | 32.81 | 632,744 | +0.21(+0.65%) |
Aug 28, 2018 | 32.77 | 32.95 | 32.56 | 32.59 | 655,088 | -0.15(-0.46%) |
Aug 27, 2018 | 32.62 | 32.81 | 32.58 | 32.74 | 368,828 | +0.22(+0.68%) |
Aug 24, 2018 | 32.48 | 32.71 | 32.46 | 32.52 | 481,452 | +0.24(+0.76%) |
Aug 23, 2018 | 32.31 | 32.33 | 32.15 | 32.28 | 369,661 | -0.17(-0.54%) |
Aug 22, 2018 | 32.19 | 32.53 | 32.19 | 32.45 | 539,822 | +0.40(+1.26%) |
Aug 21, 2018 | 32.03 | 32.27 | 32.00 | 32.05 | 506,837 | +0.21(+0.67%) |
Aug 20, 2018 | 31.60 | 31.94 | 31.60 | 31.83 | 445,748 | +0.21(+0.67%) |
Aug 17, 2018 | 31.60 | 31.69 | 31.49 | 31.62 | 540,431 | +0.09(+0.28%) |
Aug 16, 2018 | 31.43 | 31.69 | 31.42 | 31.53 | 554,105 | +0.25(+0.81%) |
Aug 15, 2018 | 32.14 | 32.14 | 31.20 | 31.28 | 1,129,884 | -1.18(-3.63%) |
Aug 14, 2018 | 32.58 | 32.66 | 32.32 | 32.46 | 532,258 | +0.11(+0.34%) |
Aug 13, 2018 | 32.73 | 32.82 | 32.33 | 32.35 | 568,925 | -0.42(-1.28%) |
Aug 10, 2018 | 32.55 | 32.79 | 32.48 | 32.77 | 575,616 | +0.17(+0.53%) |
Aug 09, 2018 | 32.88 | 32.96 | 32.55 | 32.59 | 462,174 | -0.30(-0.91%) |
Aug 08, 2018 | 32.93 | 33.02 | 32.54 | 32.89 | 596,827 | -0.24(-0.74%) |
Aug 07, 2018 | 33.18 | 33.33 | 33.07 | 33.14 | 538,845 | +0.22(+0.67%) |
Aug 06, 2018 | 32.88 | 33.07 | 32.69 | 32.92 | 597,382 | +0.13(+0.41%) |
Aug 03, 2018 | 32.88 | 32.94 | 32.61 | 32.78 | 422,853 | -0.17(-0.50%) |
Aug 02, 2018 | 32.80 | 33.00 | 32.64 | 32.95 | 652,784 | -0.14(-0.43%) |