Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 33.63 | 34.15 | 33.63 | 33.87 | 15,809 | +0.98(+2.97%) |
Oct 30, 2018 | 32.70 | 33.19 | 32.70 | 32.89 | 14,436 | +0.10(+0.31%) |
Oct 29, 2018 | 33.78 | 33.80 | 32.23 | 32.79 | 25,772 | -0.53(-1.59%) |
Oct 26, 2018 | 33.34 | 33.54 | 32.99 | 33.32 | 10,100 | -0.53(-1.56%) |
Oct 25, 2018 | 33.42 | 33.97 | 33.42 | 33.85 | 9,170 | +0.79(+2.39%) |
Oct 24, 2018 | 34.22 | 34.25 | 33.05 | 33.06 | 4,605 | -1.32(-3.84%) |
Oct 23, 2018 | 33.98 | 34.38 | 33.70 | 34.38 | 5,473 | -0.22(-0.63%) |
Oct 22, 2018 | 34.69 | 34.69 | 34.32 | 34.60 | 5,503 | +0.03(+0.08%) |
Oct 19, 2018 | 35.06 | 35.06 | 34.49 | 34.57 | 10,000 | -0.11(-0.32%) |
Oct 18, 2018 | 35.06 | 35.13 | 34.50 | 34.68 | 12,492 | -0.66(-1.87%) |
Oct 17, 2018 | 35.54 | 35.54 | 35.13 | 35.34 | 8,775 | -0.07(-0.20%) |
Oct 16, 2018 | 34.80 | 35.41 | 34.80 | 35.41 | 11,038 | +0.89(+2.58%) |
Oct 15, 2018 | 34.83 | 34.83 | 34.47 | 34.52 | 111,135 | -0.38(-1.09%) |
Oct 12, 2018 | 34.79 | 34.90 | 34.36 | 34.90 | 14,600 | +0.53(+1.54%) |
Oct 11, 2018 | 34.55 | 34.87 | 34.00 | 34.37 | 10,289 | -0.50(-1.42%) |
Oct 10, 2018 | 36.05 | 36.05 | 34.87 | 34.87 | 14,812 | -1.32(-3.65%) |
Oct 09, 2018 | 36.21 | 36.22 | 36.04 | 36.19 | 9,768 | +0.05(+0.13%) |
Oct 08, 2018 | 36.34 | 36.42 | 35.93 | 36.14 | 7,808 | -0.32(-0.88%) |
Oct 05, 2018 | 36.68 | 36.68 | 36.16 | 36.46 | 3,700 | -0.30(-0.81%) |
Oct 04, 2018 | 37.07 | 37.07 | 36.59 | 36.76 | 5,547 | -0.67(-1.78%) |
Oct 03, 2018 | 37.51 | 37.56 | 37.42 | 37.42 | 5,959 | +0.08(+0.22%) |
Oct 02, 2018 | 37.50 | 37.54 | 37.34 | 37.34 | 8,023 | -0.13(-0.35%) |
Oct 01, 2018 | 37.68 | 37.71 | 37.47 | 37.47 | 6,346 | +0.14(+0.38%) |
Sep 28, 2018 | 37.20 | 37.39 | 37.20 | 37.33 | 9,600 | -0.01(-0.03%) |
Sep 27, 2018 | 37.38 | 37.43 | 37.34 | 37.34 | 7,832 | -0.02(-0.05%) |
Sep 26, 2018 | 37.48 | 37.52 | 37.28 | 37.36 | 7,331 | +0.08(+0.21%) |
Sep 25, 2018 | 37.31 | 37.35 | 37.21 | 37.28 | 15,078 | +0.09(+0.24%) |
Sep 24, 2018 | 37.12 | 37.20 | 36.98 | 37.19 | 20,055 | +0.05(+0.15%) |
Sep 21, 2018 | 37.27 | 37.27 | 37.13 | 37.13 | 5,500 | -0.12(-0.34%) |
Sep 20, 2018 | 37.04 | 37.27 | 37.04 | 37.26 | 16,496 | +0.35(+0.95%) |
Sep 19, 2018 | 37.09 | 37.09 | 36.87 | 36.91 | 7,299 | -0.09(-0.24%) |
Sep 18, 2018 | 37.01 | 37.05 | 37.00 | 37.00 | 3,508 | +0.21(+0.57%) |
Sep 17, 2018 | 37.26 | 37.26 | 36.79 | 36.79 | 5,752 | -0.38(-1.02%) |
Sep 14, 2018 | 37.19 | 37.23 | 37.06 | 37.17 | 8,000 | +0.11(+0.29%) |
Sep 13, 2018 | 37.07 | 37.13 | 37.06 | 37.06 | 2,920 | +0.25(+0.69%) |
Sep 12, 2018 | 37.02 | 37.03 | 36.63 | 36.81 | 1,960 | -0.04(-0.11%) |
Sep 11, 2018 | 36.68 | 36.87 | 36.56 | 36.85 | 6,300 | +0.20(+0.55%) |
Sep 10, 2018 | 36.54 | 36.67 | 36.53 | 36.65 | 3,619 | +0.18(+0.49%) |
Sep 07, 2018 | 36.52 | 36.52 | 36.36 | 36.47 | 5,800 | -0.06(-0.16%) |
Sep 06, 2018 | 36.75 | 36.75 | 36.40 | 36.53 | 5,759 | -0.04(-0.11%) |
Sep 05, 2018 | 36.70 | 36.70 | 36.57 | 36.57 | 3,290 | -0.40(-1.08%) |
Sep 04, 2018 | 37.07 | 37.07 | 36.94 | 36.97 | 4,224 | -0.15(-0.40%) |
Aug 31, 2018 | 37.12 | 37.12 | 37.12 | 0 | +0.11(+0.30%) | |
Aug 30, 2018 | 37.04 | 37.17 | 36.94 | 37.01 | 6,577 | -0.16(-0.43%) |
Aug 29, 2018 | 37.09 | 37.17 | 37.08 | 37.17 | 5,785 | +0.23(+0.62%) |
Aug 28, 2018 | 36.88 | 36.94 | 36.77 | 36.94 | 7,085 | +0.14(+0.38%) |
Aug 27, 2018 | 36.81 | 36.86 | 36.77 | 36.80 | 4,185 | +0.24(+0.66%) |
Aug 24, 2018 | 36.36 | 36.56 | 36.36 | 36.56 | 2,900 | +0.39(+1.08%) |
Aug 23, 2018 | 36.32 | 36.32 | 36.17 | 36.17 | 4,534 | -0.04(-0.11%) |
Aug 22, 2018 | 36.12 | 36.24 | 36.12 | 36.21 | 7,358 | +0.07(+0.19%) |
Aug 21, 2018 | 36.00 | 36.18 | 36.00 | 36.14 | 4,484 | +0.22(+0.61%) |
Aug 20, 2018 | 35.79 | 35.95 | 35.79 | 35.92 | 4,412 | +0.13(+0.36%) |
Aug 17, 2018 | 35.66 | 35.83 | 35.65 | 35.79 | 5,200 | -0.02(-0.06%) |
Aug 16, 2018 | 35.65 | 35.94 | 35.65 | 35.81 | 4,176 | +0.19(+0.53%) |
Aug 15, 2018 | 35.54 | 35.62 | 35.40 | 35.62 | 4,221 | -0.25(-0.70%) |
Aug 14, 2018 | 35.64 | 35.92 | 35.64 | 35.87 | 12,422 | +0.19(+0.53%) |
Aug 13, 2018 | 35.75 | 35.81 | 35.65 | 35.68 | 2,217 | -0.11(-0.31%) |
Aug 10, 2018 | 35.89 | 35.92 | 35.73 | 35.79 | 5,700 | -0.19(-0.53%) |
Aug 09, 2018 | 35.95 | 36.08 | 35.88 | 35.98 | 6,627 | -0.02(-0.06%) |
Aug 08, 2018 | 35.92 | 36.05 | 35.83 | 36.00 | 12,067 | -0.04(-0.11%) |
Aug 07, 2018 | 35.80 | 36.05 | 35.80 | 36.04 | 2,339 | +0.15(+0.42%) |
Aug 06, 2018 | 35.74 | 35.90 | 35.74 | 35.89 | 3,829 | +0.29(+0.81%) |
Aug 03, 2018 | 35.72 | 35.75 | 35.55 | 35.60 | 8,900 | +0.00(+0.01%) |
Aug 02, 2018 | 35.34 | 35.61 | 35.34 | 35.60 | 5,111 | +0.43(+1.22%) |