Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 31.83 | 32.06 | 31.83 | 31.89 | 9,355 | +0.49(+1.56%) |
Oct 30, 2018 | 31.17 | 31.40 | 31.17 | 31.40 | 800 | +0.56(+1.82%) |
Oct 29, 2018 | 31.40 | 31.40 | 30.84 | 30.84 | 9,783 | -0.32(-1.03%) |
Oct 26, 2018 | 31.23 | 31.29 | 31.00 | 31.16 | 8,437 | -0.50(-1.58%) |
Oct 25, 2018 | 31.39 | 31.76 | 31.39 | 31.66 | 7,881 | +0.39(+1.25%) |
Oct 24, 2018 | 31.41 | 31.42 | 31.27 | 31.27 | 2,234 | -1.05(-3.25%) |
Oct 23, 2018 | 32.25 | 32.33 | 31.90 | 32.32 | 3,781 | -0.45(-1.37%) |
Oct 22, 2018 | 32.77 | 32.77 | 32.77 | 32.77 | 131 | -0.13(-0.40%) |
Oct 19, 2018 | 32.81 | 32.97 | 32.81 | 32.90 | 1,894 | +0.42(+1.29%) |
Oct 18, 2018 | 32.87 | 32.87 | 32.48 | 32.48 | 11,762 | -0.48(-1.46%) |
Oct 17, 2018 | 32.90 | 32.97 | 32.90 | 32.96 | 4,968 | +0.17(+0.52%) |
Oct 16, 2018 | 32.79 | 32.79 | 32.75 | 32.79 | 1,389 | +0.24(+0.74%) |
Oct 15, 2018 | 32.50 | 32.55 | 32.50 | 32.55 | 2,254 | +0.16(+0.49%) |
Oct 12, 2018 | 32.64 | 32.65 | 32.39 | 32.39 | 3,950 | +0.05(+0.15%) |
Oct 11, 2018 | 32.95 | 32.95 | 32.34 | 32.34 | 21,645 | -0.66(-2.00%) |
Oct 10, 2018 | 33.23 | 33.23 | 33.00 | 33.00 | 3,888 | -0.56(-1.67%) |
Oct 09, 2018 | 33.47 | 33.66 | 33.47 | 33.56 | 5,727 | -0.07(-0.21%) |
Oct 05, 2018 | 33.63 | 33.63 | 33.63 | 0 | -0.16(-0.47%) | |
Oct 04, 2018 | 33.88 | 33.88 | 33.70 | 33.79 | 1,259 | -0.25(-0.73%) |
Oct 03, 2018 | 34.15 | 34.15 | 34.04 | 34.04 | 1,676 | -0.22(-0.64%) |
Oct 02, 2018 | 34.11 | 34.33 | 34.11 | 34.26 | 1,675 | -0.19(-0.55%) |
Oct 01, 2018 | 34.56 | 34.56 | 34.45 | 34.45 | 20,516 | -0.26(-0.75%) |
Sep 28, 2018 | 34.81 | 34.81 | 34.69 | 34.71 | 21,484 | -0.43(-1.22%) |
Sep 27, 2018 | 35.20 | 35.20 | 35.14 | 35.14 | 8,984 | +0.14(+0.40%) |
Sep 26, 2018 | 34.92 | 35.00 | 34.92 | 35.00 | 857 | -0.09(-0.26%) |
Sep 25, 2018 | 35.09 | 35.09 | 35.09 | 35.09 | 348 | +0.28(+0.80%) |
Sep 24, 2018 | 34.76 | 34.81 | 34.76 | 34.81 | 8,672 | -0.12(-0.34%) |
Sep 21, 2018 | 34.93 | 34.93 | 34.93 | 34.93 | 209 | +0.14(+0.40%) |
Sep 20, 2018 | 34.79 | 34.79 | 34.79 | 34.79 | 438 | +0.17(+0.49%) |
Sep 19, 2018 | 34.63 | 34.77 | 34.62 | 34.62 | 2,859 | -0.15(-0.43%) |
Sep 18, 2018 | 34.51 | 34.77 | 34.47 | 34.77 | 3,536 | +0.67(+1.96%) |
Sep 17, 2018 | 34.26 | 34.28 | 34.09 | 34.10 | 12,473 | -0.16(-0.47%) |
Sep 14, 2018 | 34.21 | 34.26 | 34.19 | 34.26 | 1,761 | +0.37(+1.09%) |
Sep 13, 2018 | 33.92 | 33.92 | 33.89 | 33.89 | 1,515 | +0.26(+0.77%) |
Sep 12, 2018 | 33.67 | 33.67 | 33.50 | 33.63 | 3,222 | -0.22(-0.65%) |
Sep 11, 2018 | 33.72 | 33.85 | 33.72 | 33.85 | 981 | -0.01(-0.03%) |
Sep 10, 2018 | 33.95 | 33.96 | 33.86 | 33.86 | 5,650 | -0.01(-0.03%) |
Sep 07, 2018 | 33.85 | 33.87 | 33.85 | 33.87 | 1,412 | -0.26(-0.76%) |
Sep 06, 2018 | 34.16 | 34.25 | 34.13 | 34.13 | 2,763 | -0.14(-0.41%) |
Sep 05, 2018 | 34.19 | 34.28 | 34.13 | 34.27 | 9,290 | -0.37(-1.07%) |
Sep 04, 2018 | 34.60 | 34.66 | 34.60 | 34.64 | 3,493 | +0.04(+0.12%) |
Aug 31, 2018 | 34.60 | 34.60 | 34.60 | 0 | +0.14(+0.41%) | |
Aug 30, 2018 | 34.52 | 34.52 | 34.46 | 34.46 | 1,121 | -0.10(-0.29%) |
Aug 29, 2018 | 34.44 | 34.56 | 34.44 | 34.56 | 1,826 | +0.16(+0.47%) |
Aug 28, 2018 | 34.44 | 34.44 | 34.40 | 34.40 | 507 | -0.20(-0.58%) |
Aug 27, 2018 | 34.54 | 34.60 | 34.54 | 34.60 | 3,245 | +0.35(+1.02%) |
Aug 24, 2018 | 34.18 | 34.25 | 34.18 | 34.25 | 2,903 | +0.07(+0.20%) |
Aug 23, 2018 | 34.17 | 34.24 | 34.17 | 34.18 | 2,561 | -0.05(-0.15%) |
Aug 22, 2018 | 34.30 | 34.37 | 34.23 | 34.23 | 9,910 | -0.04(-0.12%) |
Aug 21, 2018 | 34.25 | 34.28 | 34.25 | 34.27 | 1,483 | +0.02(+0.06%) |
Aug 20, 2018 | 34.26 | 34.26 | 34.22 | 34.25 | 1,341 | +0.04(+0.12%) |
Aug 17, 2018 | 34.03 | 34.21 | 34.03 | 34.21 | 2,912 | -0.07(-0.20%) |
Aug 16, 2018 | 34.14 | 34.28 | 34.14 | 34.28 | 1,093 | +0.35(+1.03%) |
Aug 15, 2018 | 34.01 | 34.01 | 33.87 | 33.93 | 7,663 | -0.25(-0.73%) |
Aug 14, 2018 | 34.25 | 34.25 | 34.18 | 34.18 | 2,617 | -0.10(-0.29%) |
Aug 13, 2018 | 34.31 | 34.34 | 34.26 | 34.28 | 7,523 | -0.15(-0.44%) |
Aug 10, 2018 | 34.50 | 34.50 | 34.43 | 34.43 | 1,854 | -0.37(-1.06%) |
Aug 09, 2018 | 34.85 | 34.94 | 34.80 | 34.80 | 3,075 | -0.11(-0.32%) |
Aug 08, 2018 | 34.90 | 34.91 | 34.85 | 34.91 | 384 | -0.04(-0.11%) |
Aug 07, 2018 | 34.68 | 34.95 | 34.68 | 34.95 | 8,533 | +0.45(+1.30%) |
Aug 03, 2018 | 34.50 | 34.50 | 34.50 | 0 | -0.10(-0.29%) | |
Aug 02, 2018 | 34.59 | 34.60 | 34.56 | 34.60 | 1,410 | -0.30(-0.86%) |