Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 34.53 | 34.79 | 33.80 | 33.90 | 92,441 | -0.47(-1.36%) |
Oct 30, 2018 | 33.43 | 34.41 | 33.21 | 34.37 | 74,317 | +0.99(+2.95%) |
Oct 29, 2018 | 33.53 | 33.76 | 33.07 | 33.38 | 113,872 | +0.13(+0.40%) |
Oct 26, 2018 | 33.58 | 33.90 | 32.87 | 33.25 | 115,267 | -0.54(-1.59%) |
Oct 25, 2018 | 33.27 | 33.88 | 32.57 | 33.79 | 135,646 | +0.69(+2.07%) |
Oct 24, 2018 | 33.72 | 33.98 | 33.08 | 33.10 | 60,463 | -0.67(-1.98%) |
Oct 23, 2018 | 33.67 | 34.01 | 33.21 | 33.77 | 65,437 | -0.12(-0.36%) |
Oct 22, 2018 | 34.09 | 34.67 | 33.70 | 33.89 | 66,119 | -0.19(-0.57%) |
Oct 19, 2018 | 34.61 | 34.86 | 33.91 | 34.09 | 92,327 | -0.56(-1.63%) |
Oct 18, 2018 | 34.68 | 34.93 | 34.30 | 34.65 | 93,166 | -0.17(-0.48%) |
Oct 17, 2018 | 34.19 | 35.04 | 34.15 | 34.82 | 92,667 | +0.54(+1.57%) |
Oct 16, 2018 | 33.91 | 35.16 | 33.23 | 34.28 | 115,970 | +0.33(+0.96%) |
Oct 15, 2018 | 33.85 | 34.37 | 33.73 | 33.95 | 77,828 | -0.01(-0.03%) |
Oct 12, 2018 | 35.22 | 35.96 | 33.73 | 33.96 | 183,860 | -1.07(-3.07%) |
Oct 11, 2018 | 36.96 | 36.96 | 34.98 | 35.04 | 141,872 | -1.98(-5.35%) |
Oct 10, 2018 | 37.37 | 37.78 | 36.97 | 37.02 | 142,002 | -0.36(-0.97%) |
Oct 09, 2018 | 37.00 | 37.48 | 36.97 | 37.38 | 152,293 | +0.30(+0.81%) |
Oct 08, 2018 | 37.20 | 37.48 | 36.98 | 37.08 | 98,708 | -0.12(-0.33%) |
Oct 05, 2018 | 37.08 | 37.36 | 36.78 | 37.20 | 91,419 | +0.10(+0.26%) |
Oct 04, 2018 | 37.15 | 37.41 | 36.92 | 37.11 | 108,127 | -0.05(-0.14%) |
Oct 03, 2018 | 36.75 | 37.20 | 36.36 | 37.16 | 111,825 | +0.48(+1.30%) |
Oct 02, 2018 | 36.53 | 36.75 | 36.45 | 36.68 | 85,634 | +0.14(+0.39%) |
Oct 01, 2018 | 37.65 | 37.65 | 36.44 | 36.54 | 75,187 | -0.99(-2.63%) |
Sep 28, 2018 | 37.12 | 37.71 | 37.02 | 37.53 | 104,592 | +0.38(+1.02%) |
Sep 27, 2018 | 37.15 | 37.61 | 36.82 | 37.15 | 52,494 | +0.01(+0.02%) |
Sep 26, 2018 | 37.56 | 37.56 | 37.05 | 37.14 | 110,050 | -0.33(-0.89%) |
Sep 25, 2018 | 37.60 | 37.77 | 37.35 | 37.48 | 69,576 | -0.06(-0.16%) |
Sep 24, 2018 | 37.74 | 37.75 | 37.37 | 37.54 | 124,947 | -0.23(-0.61%) |
Sep 21, 2018 | 37.05 | 38.28 | 37.05 | 37.77 | 273,575 | +0.70(+1.88%) |
Sep 20, 2018 | 36.99 | 37.28 | 36.24 | 37.07 | 91,578 | +0.22(+0.60%) |
Sep 19, 2018 | 37.45 | 37.66 | 36.81 | 36.85 | 123,440 | -0.67(-1.78%) |
Sep 18, 2018 | 37.10 | 37.81 | 36.00 | 37.52 | 339,581 | +0.54(+1.45%) |
Sep 17, 2018 | 37.20 | 37.31 | 36.80 | 36.98 | 136,481 | -0.26(-0.71%) |
Sep 14, 2018 | 36.31 | 37.27 | 36.31 | 37.25 | 140,251 | +0.93(+2.57%) |
Sep 13, 2018 | 36.03 | 36.64 | 35.86 | 36.31 | 49,768 | +0.28(+0.78%) |
Sep 12, 2018 | 36.19 | 36.30 | 35.91 | 36.03 | 62,591 | -0.26(-0.73%) |
Sep 11, 2018 | 36.01 | 36.31 | 35.90 | 36.30 | 94,413 | +0.30(+0.83%) |
Sep 10, 2018 | 36.69 | 36.69 | 35.95 | 36.00 | 61,466 | -0.62(-1.68%) |
Sep 07, 2018 | 36.48 | 36.77 | 36.43 | 36.61 | 81,766 | +0.10(+0.27%) |
Sep 06, 2018 | 36.23 | 36.62 | 36.16 | 36.52 | 86,644 | +0.21(+0.58%) |
Sep 05, 2018 | 35.84 | 36.60 | 35.65 | 36.31 | 68,322 | +0.38(+1.07%) |
Sep 04, 2018 | 35.77 | 36.12 | 35.56 | 35.92 | 52,814 | +0.12(+0.34%) |
Aug 31, 2018 | 35.80 | 35.80 | 35.80 | 0 | +0.01(+0.02%) | |
Aug 30, 2018 | 35.50 | 35.96 | 35.21 | 35.79 | 45,558 | +0.29(+0.81%) |
Aug 29, 2018 | 35.44 | 35.69 | 34.96 | 35.50 | 80,887 | +0.02(+0.05%) |
Aug 28, 2018 | 35.87 | 36.02 | 35.48 | 35.49 | 80,662 | -0.36(-1.00%) |
Aug 27, 2018 | 36.05 | 36.30 | 35.77 | 35.84 | 61,641 | -0.18(-0.51%) |
Aug 24, 2018 | 35.71 | 36.12 | 35.46 | 36.03 | 180,614 | +0.31(+0.86%) |
Aug 23, 2018 | 35.86 | 36.08 | 35.70 | 35.72 | 86,293 | -0.13(-0.37%) |
Aug 22, 2018 | 35.96 | 36.01 | 35.66 | 35.85 | 60,171 | -0.11(-0.32%) |
Aug 21, 2018 | 35.45 | 36.06 | 35.40 | 35.97 | 132,560 | +0.52(+1.48%) |
Aug 20, 2018 | 35.69 | 35.99 | 35.43 | 35.44 | 80,093 | -0.25(-0.71%) |
Aug 17, 2018 | 35.53 | 35.94 | 35.53 | 35.70 | 57,421 | +0.03(+0.07%) |
Aug 16, 2018 | 35.24 | 35.77 | 35.24 | 35.67 | 95,765 | +0.59(+1.69%) |
Aug 15, 2018 | 35.74 | 35.88 | 35.05 | 35.07 | 122,887 | -0.72(-2.00%) |
Aug 14, 2018 | 35.24 | 35.95 | 35.17 | 35.79 | 96,159 | +0.55(+1.56%) |
Aug 13, 2018 | 34.95 | 35.65 | 34.88 | 35.24 | 173,445 | +0.30(+0.85%) |
Aug 10, 2018 | 34.77 | 35.35 | 34.77 | 34.94 | 230,029 | +0.05(+0.15%) |
Aug 09, 2018 | 35.25 | 35.32 | 34.84 | 34.89 | 128,385 | -0.31(-0.89%) |
Aug 08, 2018 | 35.27 | 35.43 | 34.89 | 35.21 | 101,152 | +0.01(+0.03%) |
Aug 07, 2018 | 35.21 | 35.64 | 34.87 | 35.20 | 164,419 | +0.16(+0.45%) |
Aug 06, 2018 | 35.82 | 36.04 | 34.89 | 35.04 | 118,048 | -0.71(-1.98%) |
Aug 03, 2018 | 36.14 | 36.14 | 35.63 | 35.75 | 80,298 | -0.35(-0.97%) |
Aug 02, 2018 | 36.11 | 36.65 | 35.95 | 36.10 | 126,380 | -0.07(-0.19%) |