Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 33.53 | 33.79 | 33.51 | 33.56 | 58,118 | +0.41(+1.24%) |
Oct 30, 2018 | 32.55 | 33.15 | 32.55 | 33.15 | 68,712 | +0.59(+1.80%) |
Oct 29, 2018 | 33.08 | 33.38 | 32.12 | 32.56 | 58,620 | -0.08(-0.25%) |
Oct 26, 2018 | 32.62 | 33.05 | 32.34 | 32.65 | 90,000 | -0.58(-1.76%) |
Oct 25, 2018 | 32.77 | 33.35 | 32.69 | 33.23 | 76,640 | +0.74(+2.28%) |
Oct 24, 2018 | 33.61 | 33.61 | 32.49 | 32.49 | 58,872 | -1.19(-3.55%) |
Oct 23, 2018 | 33.36 | 33.80 | 33.12 | 33.69 | 67,498 | -0.21(-0.63%) |
Oct 22, 2018 | 34.09 | 34.19 | 33.90 | 33.90 | 44,378 | -0.20(-0.60%) |
Oct 19, 2018 | 34.44 | 34.44 | 34.04 | 34.10 | 54,600 | -0.03(-0.09%) |
Oct 18, 2018 | 34.38 | 34.55 | 34.01 | 34.13 | 39,722 | -0.50(-1.43%) |
Oct 17, 2018 | 34.63 | 34.73 | 34.33 | 34.63 | 55,462 | -0.04(-0.11%) |
Oct 16, 2018 | 34.16 | 34.70 | 34.16 | 34.67 | 74,952 | +0.72(+2.11%) |
Oct 15, 2018 | 34.02 | 34.24 | 33.95 | 33.95 | 205,080 | -0.21(-0.61%) |
Oct 12, 2018 | 34.25 | 34.25 | 33.69 | 34.16 | 63,800 | +0.39(+1.17%) |
Oct 11, 2018 | 34.33 | 34.48 | 33.66 | 33.77 | 104,790 | -0.74(-2.14%) |
Oct 10, 2018 | 35.52 | 35.52 | 34.50 | 34.51 | 86,394 | -1.13(-3.17%) |
Oct 09, 2018 | 35.70 | 35.80 | 35.58 | 35.64 | 86,030 | -0.03(-0.10%) |
Oct 08, 2018 | 35.55 | 35.73 | 35.44 | 35.67 | 31,652 | -0.03(-0.08%) |
Oct 05, 2018 | 35.91 | 35.91 | 35.58 | 35.70 | 26,600 | -0.21(-0.58%) |
Oct 04, 2018 | 36.16 | 36.16 | 35.72 | 35.91 | 63,366 | -0.26(-0.71%) |
Oct 03, 2018 | 36.30 | 36.30 | 36.13 | 36.17 | 43,118 | +0.05(+0.13%) |
Oct 02, 2018 | 36.15 | 36.23 | 36.07 | 36.12 | 83,782 | -0.05(-0.14%) |
Oct 01, 2018 | 36.26 | 36.34 | 36.11 | 36.17 | 50,498 | +0.06(+0.17%) |
Sep 28, 2018 | 36.04 | 36.16 | 36.04 | 36.12 | 60,200 | +0.02(+0.05%) |
Sep 27, 2018 | 36.08 | 36.23 | 36.07 | 36.10 | 28,892 | +0.09(+0.26%) |
Sep 26, 2018 | 36.19 | 36.29 | 36.00 | 36.00 | 22,194 | -0.24(-0.65%) |
Sep 25, 2018 | 36.30 | 36.34 | 36.23 | 36.24 | 84,090 | -0.01(-0.02%) |
Sep 24, 2018 | 36.31 | 36.31 | 36.19 | 36.24 | 163,896 | -0.13(-0.36%) |
Sep 21, 2018 | 36.42 | 36.46 | 36.36 | 36.38 | 61,200 | +0.03(+0.10%) |
Sep 20, 2018 | 36.30 | 36.40 | 36.26 | 36.34 | 86,506 | +0.25(+0.68%) |
Sep 19, 2018 | 36.13 | 36.15 | 36.08 | 36.09 | 43,168 | +0.02(+0.06%) |
Sep 18, 2018 | 35.99 | 36.13 | 35.93 | 36.08 | 53,208 | +0.23(+0.64%) |
Sep 17, 2018 | 36.06 | 36.06 | 35.82 | 35.84 | 45,742 | -0.21(-0.58%) |
Sep 14, 2018 | 35.97 | 36.06 | 35.95 | 36.05 | 25,400 | +0.06(+0.18%) |
Sep 13, 2018 | 35.91 | 36.02 | 35.91 | 35.99 | 45,508 | +0.12(+0.35%) |
Sep 12, 2018 | 35.77 | 35.88 | 35.71 | 35.87 | 27,898 | +0.05(+0.13%) |
Sep 11, 2018 | 35.59 | 35.88 | 35.59 | 35.82 | 39,012 | +0.08(+0.22%) |
Sep 10, 2018 | 35.74 | 35.83 | 35.71 | 35.74 | 108,740 | +0.10(+0.29%) |
Sep 07, 2018 | 35.63 | 35.77 | 35.60 | 35.64 | 33,200 | -0.08(-0.23%) |
Sep 06, 2018 | 35.86 | 35.94 | 35.62 | 35.72 | 59,682 | -0.15(-0.42%) |
Sep 05, 2018 | 35.92 | 35.94 | 35.75 | 35.87 | 46,902 | -0.16(-0.46%) |
Sep 04, 2018 | 36.04 | 36.04 | 35.87 | 36.03 | 51,720 | -0.04(-0.11%) |
Aug 31, 2018 | 36.08 | 36.08 | 36.08 | 0 | -0.01(-0.03%) | |
Aug 30, 2018 | 36.13 | 36.20 | 35.98 | 36.09 | 38,252 | -0.09(-0.24%) |
Aug 29, 2018 | 36.00 | 36.20 | 36.00 | 36.17 | 81,990 | +0.17(+0.46%) |
Aug 28, 2018 | 36.01 | 36.05 | 35.94 | 36.01 | 92,274 | +0.01(+0.01%) |
Aug 27, 2018 | 35.84 | 36.05 | 35.84 | 36.00 | 106,548 | +0.29(+0.81%) |
Aug 24, 2018 | 35.52 | 35.72 | 35.52 | 35.71 | 36,200 | +0.20(+0.56%) |
Aug 23, 2018 | 35.48 | 35.62 | 35.44 | 35.51 | 48,870 | -0.07(-0.20%) |
Aug 22, 2018 | 35.54 | 35.61 | 35.51 | 35.58 | 36,584 | -0.01(-0.03%) |
Aug 21, 2018 | 35.51 | 35.71 | 35.51 | 35.59 | 32,534 | +0.11(+0.30%) |
Aug 20, 2018 | 35.47 | 35.53 | 35.40 | 35.48 | 59,426 | +0.14(+0.41%) |
Aug 17, 2018 | 35.20 | 35.41 | 35.16 | 35.34 | 28,000 | +0.10(+0.28%) |
Aug 16, 2018 | 35.10 | 35.37 | 35.10 | 35.24 | 32,700 | +0.29(+0.82%) |
Aug 15, 2018 | 35.00 | 35.00 | 34.74 | 34.95 | 58,984 | -0.29(-0.82%) |
Aug 14, 2018 | 35.10 | 35.28 | 35.07 | 35.24 | 54,264 | +0.30(+0.87%) |
Aug 13, 2018 | 35.11 | 35.23 | 34.94 | 34.94 | 29,434 | -0.16(-0.46%) |
Aug 10, 2018 | 35.12 | 35.20 | 35.02 | 35.10 | 56,000 | -0.28(-0.81%) |
Aug 09, 2018 | 35.45 | 35.45 | 35.38 | 35.38 | 48,064 | -0.02(-0.06%) |
Aug 08, 2018 | 35.50 | 35.51 | 35.33 | 35.41 | 101,072 | +0.04(+0.11%) |
Aug 07, 2018 | 35.34 | 35.44 | 35.30 | 35.37 | 44,208 | +0.19(+0.54%) |
Aug 06, 2018 | 35.00 | 35.21 | 35.00 | 35.17 | 47,776 | +0.11(+0.31%) |
Aug 03, 2018 | 34.98 | 35.06 | 34.92 | 35.06 | 37,600 | +0.18(+0.53%) |
Aug 02, 2018 | 34.51 | 34.91 | 34.47 | 34.88 | 34,216 | +0.17(+0.49%) |