Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 12, 2018 | 32.55 | 32.55 | 32.55 | 0 | +0.56(+1.75%) | |
Oct 11, 2018 | 32.17 | 32.39 | 31.88 | 31.99 | 247,154 | -0.21(-0.65%) |
Oct 10, 2018 | 32.11 | 32.59 | 32.11 | 32.20 | 399,080 | +0.10(+0.31%) |
Oct 09, 2018 | 31.90 | 32.12 | 31.61 | 32.10 | 229,872 | +0.19(+0.60%) |
Oct 08, 2018 | 32.59 | 32.66 | 31.86 | 31.91 | 348,371 | -0.69(-2.12%) |
Oct 05, 2018 | 33.79 | 33.79 | 32.43 | 32.60 | 363,800 | -1.14(-3.38%) |
Oct 04, 2018 | 34.19 | 34.19 | 33.72 | 33.74 | 290,705 | -0.44(-1.29%) |
Oct 03, 2018 | 34.17 | 34.54 | 34.10 | 34.18 | 704,687 | +0.12(+0.35%) |
Oct 02, 2018 | 33.72 | 34.11 | 33.71 | 34.06 | 375,293 | +0.40(+1.19%) |
Oct 01, 2018 | 33.80 | 33.83 | 33.36 | 33.66 | 162,764 | -0.03(-0.09%) |
Sep 28, 2018 | 33.64 | 34.02 | 33.49 | 33.69 | 604,400 | +0.05(+0.15%) |
Sep 27, 2018 | 33.35 | 33.67 | 33.19 | 33.64 | 282,848 | +0.26(+0.78%) |
Sep 26, 2018 | 33.46 | 33.57 | 33.30 | 33.38 | 255,417 | -0.03(-0.09%) |
Sep 25, 2018 | 33.26 | 33.50 | 32.98 | 33.41 | 132,176 | +0.22(+0.66%) |
Sep 24, 2018 | 33.43 | 33.43 | 33.03 | 33.19 | 195,727 | -0.24(-0.72%) |
Sep 21, 2018 | 33.50 | 33.61 | 33.26 | 33.43 | 583,100 | -0.06(-0.18%) |
Sep 20, 2018 | 33.47 | 33.56 | 33.13 | 33.49 | 230,753 | +0.16(+0.48%) |
Sep 19, 2018 | 33.72 | 33.93 | 33.18 | 33.33 | 382,865 | -0.33(-0.97%) |
Sep 18, 2018 | 33.59 | 33.68 | 33.36 | 33.66 | 411,513 | +0.15(+0.43%) |
Sep 17, 2018 | 33.41 | 33.61 | 33.18 | 33.51 | 256,901 | +0.11(+0.33%) |
Sep 14, 2018 | 33.11 | 33.47 | 33.11 | 33.40 | 407,300 | +0.15(+0.45%) |
Sep 13, 2018 | 33.32 | 33.78 | 33.13 | 33.25 | 395,799 | -0.31(-0.92%) |
Sep 12, 2018 | 33.25 | 33.63 | 33.19 | 33.56 | 429,609 | +0.08(+0.24%) |
Sep 11, 2018 | 33.34 | 33.54 | 32.99 | 33.48 | 366,215 | +0.11(+0.33%) |
Sep 10, 2018 | 33.35 | 33.44 | 33.24 | 33.37 | 468,713 | +0.12(+0.36%) |
Sep 07, 2018 | 32.87 | 33.37 | 32.67 | 33.25 | 377,100 | +0.28(+0.85%) |
Sep 06, 2018 | 33.63 | 33.86 | 32.89 | 32.97 | 458,105 | -0.74(-2.20%) |
Sep 05, 2018 | 33.88 | 34.23 | 33.47 | 33.71 | 940,019 | -0.24(-0.71%) |
Sep 04, 2018 | 34.31 | 34.37 | 33.90 | 33.95 | 484,774 | -0.29(-0.85%) |
Aug 31, 2018 | 34.24 | 34.24 | 34.24 | 0 | -0.13(-0.38%) | |
Aug 30, 2018 | 34.63 | 34.63 | 34.30 | 34.37 | 388,706 | -0.16(-0.46%) |
Aug 29, 2018 | 34.39 | 34.55 | 34.25 | 34.53 | 724,720 | +0.24(+0.70%) |
Aug 28, 2018 | 34.25 | 34.34 | 33.76 | 34.29 | 273,089 | +0.12(+0.35%) |
Aug 27, 2018 | 34.42 | 34.61 | 34.12 | 34.17 | 222,184 | -0.17(-0.50%) |
Aug 24, 2018 | 34.46 | 34.68 | 34.31 | 34.34 | 493,300 | -0.09(-0.26%) |
Aug 23, 2018 | 34.37 | 34.53 | 34.09 | 34.43 | 337,039 | +0.07(+0.20%) |
Aug 22, 2018 | 34.07 | 34.43 | 34.07 | 34.36 | 181,266 | +0.10(+0.29%) |
Aug 21, 2018 | 34.10 | 34.45 | 34.02 | 34.26 | 219,529 | +0.26(+0.76%) |
Aug 20, 2018 | 33.95 | 34.27 | 33.78 | 34.00 | 266,286 | +0.26(+0.77%) |
Aug 17, 2018 | 33.16 | 33.87 | 33.16 | 33.74 | 198,200 | +0.42(+1.26%) |
Aug 16, 2018 | 32.88 | 33.42 | 32.88 | 33.32 | 431,345 | +0.50(+1.52%) |
Aug 15, 2018 | 32.70 | 32.83 | 32.46 | 32.82 | 332,014 | +0.05(+0.15%) |
Aug 14, 2018 | 32.92 | 33.04 | 32.77 | 32.77 | 352,663 | -0.08(-0.24%) |
Aug 13, 2018 | 32.87 | 33.17 | 32.76 | 32.85 | 297,640 | -0.10(-0.30%) |
Aug 10, 2018 | 32.74 | 33.13 | 32.72 | 32.95 | 167,000 | +0.15(+0.46%) |
Aug 09, 2018 | 32.84 | 33.02 | 32.74 | 32.80 | 206,555 | -0.09(-0.27%) |
Aug 08, 2018 | 32.83 | 33.09 | 32.77 | 32.89 | 163,004 | +0.04(+0.12%) |
Aug 07, 2018 | 32.90 | 33.09 | 32.59 | 32.85 | 245,521 | -0.07(-0.21%) |
Aug 06, 2018 | 33.10 | 33.45 | 32.79 | 32.92 | 399,864 | -0.34(-1.02%) |
Aug 03, 2018 | 32.84 | 33.38 | 32.84 | 33.26 | 418,900 | +0.23(+0.70%) |
Aug 02, 2018 | 32.50 | 33.16 | 32.50 | 33.03 | 423,320 | +0.01(+0.03%) |