Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 27.89 | 28.56 | 27.53 | 27.96 | 1,278,717 | +0.89(+3.30%) |
Oct 30, 2018 | 26.78 | 27.14 | 26.42 | 27.07 | 701,021 | +0.71(+2.69%) |
Oct 29, 2018 | 26.77 | 27.09 | 26.02 | 26.36 | 821,488 | +0.01(+0.05%) |
Oct 26, 2018 | 26.23 | 26.59 | 26.00 | 26.34 | 822,393 | -0.26(-0.97%) |
Oct 25, 2018 | 26.79 | 26.79 | 26.06 | 26.60 | 1,182,282 | +0.20(+0.76%) |
Oct 24, 2018 | 27.86 | 27.86 | 26.36 | 26.40 | 749,846 | -1.57(-5.60%) |
Oct 23, 2018 | 27.88 | 28.29 | 27.60 | 27.96 | 667,917 | -0.65(-2.29%) |
Oct 22, 2018 | 29.28 | 29.28 | 28.44 | 28.62 | 425,167 | -0.59(-2.01%) |
Oct 19, 2018 | 29.20 | 29.56 | 28.94 | 29.21 | 313,160 | -0.05(-0.17%) |
Oct 18, 2018 | 29.96 | 30.04 | 29.15 | 29.25 | 453,016 | -0.78(-2.61%) |
Oct 17, 2018 | 29.95 | 30.11 | 29.43 | 30.04 | 484,940 | -0.07(-0.24%) |
Oct 16, 2018 | 29.61 | 30.14 | 28.99 | 30.11 | 752,310 | +0.83(+2.82%) |
Oct 15, 2018 | 28.97 | 29.63 | 28.92 | 29.29 | 765,447 | +0.21(+0.71%) |
Oct 12, 2018 | 30.40 | 30.51 | 28.95 | 29.08 | 1,066,053 | -0.59(-1.98%) |
Oct 11, 2018 | 30.03 | 30.61 | 29.64 | 29.66 | 1,158,482 | -0.63(-2.08%) |
Oct 10, 2018 | 31.31 | 31.69 | 30.26 | 30.29 | 676,543 | -1.02(-3.24%) |
Oct 09, 2018 | 31.38 | 31.97 | 31.19 | 31.31 | 629,265 | -0.18(-0.58%) |
Oct 08, 2018 | 31.33 | 31.65 | 30.96 | 31.49 | 829,912 | -0.05(-0.16%) |
Oct 05, 2018 | 32.06 | 32.12 | 31.30 | 31.54 | 660,498 | -0.42(-1.30%) |
Oct 04, 2018 | 31.82 | 32.21 | 31.64 | 31.96 | 951,716 | +0.23(+0.73%) |
Oct 03, 2018 | 32.15 | 32.55 | 31.64 | 31.73 | 1,044,802 | +0.64(+2.07%) |
Oct 02, 2018 | 31.22 | 31.64 | 30.84 | 31.08 | 735,905 | -0.21(-0.68%) |
Oct 01, 2018 | 31.69 | 31.69 | 30.64 | 31.30 | 1,251,435 | -0.05(-0.16%) |
Sep 28, 2018 | 31.61 | 31.98 | 31.19 | 31.35 | 904,648 | -0.53(-1.65%) |
Sep 27, 2018 | 31.98 | 32.01 | 31.46 | 31.87 | 831,750 | +0.00(+0.00%) |
Sep 26, 2018 | 33.08 | 33.12 | 31.85 | 31.87 | 840,602 | -1.16(-3.50%) |
Sep 25, 2018 | 33.16 | 33.16 | 32.91 | 33.03 | 370,327 | -0.02(-0.07%) |
Sep 24, 2018 | 33.47 | 33.50 | 32.67 | 33.05 | 423,855 | -0.54(-1.60%) |
Sep 21, 2018 | 34.06 | 34.15 | 33.48 | 33.59 | 952,072 | -0.45(-1.33%) |
Sep 20, 2018 | 34.10 | 34.29 | 33.77 | 34.04 | 406,722 | +0.20(+0.58%) |
Sep 19, 2018 | 33.19 | 33.88 | 33.19 | 33.85 | 353,737 | +0.76(+2.29%) |
Sep 18, 2018 | 33.33 | 33.41 | 32.85 | 33.09 | 450,100 | -0.11(-0.33%) |
Sep 17, 2018 | 33.94 | 34.07 | 33.14 | 33.20 | 415,096 | -0.80(-2.36%) |
Sep 14, 2018 | 33.72 | 34.34 | 33.72 | 34.00 | 485,521 | +0.37(+1.11%) |
Sep 13, 2018 | 33.75 | 33.94 | 33.31 | 33.63 | 329,174 | +0.07(+0.20%) |
Sep 12, 2018 | 33.87 | 33.91 | 33.21 | 33.56 | 373,610 | -0.41(-1.21%) |
Sep 11, 2018 | 33.89 | 34.29 | 33.65 | 33.97 | 405,057 | +0.10(+0.29%) |
Sep 10, 2018 | 33.33 | 33.88 | 33.17 | 33.87 | 506,627 | +0.75(+2.27%) |
Sep 07, 2018 | 33.50 | 33.59 | 32.78 | 33.12 | 342,759 | -0.10(-0.31%) |
Sep 06, 2018 | 33.95 | 33.99 | 33.07 | 33.22 | 447,987 | -0.77(-2.27%) |
Sep 05, 2018 | 33.91 | 34.24 | 33.79 | 33.99 | 356,611 | -0.02(-0.05%) |
Sep 04, 2018 | 34.07 | 34.29 | 33.61 | 34.01 | 422,382 | -0.15(-0.45%) |
Aug 31, 2018 | 34.16 | 34.16 | 34.16 | 0 | +0.04(+0.11%) | |
Aug 30, 2018 | 34.32 | 34.42 | 33.91 | 34.13 | 671,002 | -0.21(-0.60%) |
Aug 29, 2018 | 34.21 | 34.47 | 33.67 | 34.34 | 603,483 | +0.25(+0.73%) |
Aug 28, 2018 | 33.80 | 34.16 | 33.70 | 34.09 | 511,425 | +0.37(+1.10%) |
Aug 27, 2018 | 33.61 | 34.31 | 33.59 | 33.71 | 383,452 | +0.35(+1.04%) |
Aug 24, 2018 | 33.05 | 33.49 | 32.91 | 33.37 | 377,747 | +0.51(+1.54%) |
Aug 23, 2018 | 33.26 | 33.26 | 32.63 | 32.86 | 352,462 | -0.36(-1.08%) |
Aug 22, 2018 | 32.83 | 33.34 | 32.83 | 33.22 | 281,573 | +0.14(+0.42%) |
Aug 21, 2018 | 32.84 | 33.31 | 32.84 | 33.08 | 366,411 | -0.07(-0.20%) |
Aug 20, 2018 | 33.16 | 33.46 | 32.94 | 33.15 | 332,365 | +0.09(+0.28%) |
Aug 17, 2018 | 33.08 | 33.21 | 32.86 | 33.05 | 291,381 | -0.13(-0.40%) |
Aug 16, 2018 | 33.13 | 33.69 | 33.01 | 33.19 | 380,074 | +0.37(+1.12%) |
Aug 15, 2018 | 32.62 | 32.99 | 32.55 | 32.82 | 460,243 | -0.29(-0.88%) |
Aug 14, 2018 | 32.68 | 33.23 | 32.68 | 33.12 | 339,856 | +0.59(+1.82%) |
Aug 13, 2018 | 32.63 | 33.29 | 32.44 | 32.52 | 519,111 | -0.20(-0.62%) |
Aug 10, 2018 | 32.63 | 33.00 | 32.43 | 32.72 | 479,026 | -0.55(-1.65%) |
Aug 09, 2018 | 33.83 | 33.83 | 33.21 | 33.27 | 639,356 | -0.54(-1.61%) |
Aug 08, 2018 | 33.99 | 34.17 | 33.80 | 33.82 | 420,214 | -0.21(-0.61%) |
Aug 07, 2018 | 33.83 | 34.34 | 33.83 | 34.02 | 471,183 | +0.32(+0.96%) |
Aug 06, 2018 | 33.71 | 33.84 | 33.36 | 33.70 | 495,465 | -0.02(-0.05%) |
Aug 03, 2018 | 33.69 | 34.13 | 33.51 | 33.72 | 541,301 | -0.08(-0.23%) |
Aug 02, 2018 | 33.46 | 34.31 | 33.30 | 33.80 | 623,219 | -0.16(-0.47%) |