Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 34.98 | 35.23 | 33.01 | 33.04 | 821,249 | -1.85(-5.31%) |
Oct 30, 2018 | 33.87 | 35.04 | 33.85 | 34.90 | 572,729 | +1.13(+3.35%) |
Oct 29, 2018 | 34.44 | 34.92 | 33.34 | 33.77 | 892,891 | -0.33(-0.97%) |
Oct 26, 2018 | 35.64 | 35.64 | 33.80 | 34.10 | 789,448 | -1.64(-4.58%) |
Oct 25, 2018 | 35.44 | 36.38 | 35.35 | 35.74 | 1,813,398 | +0.82(+2.35%) |
Oct 24, 2018 | 33.38 | 36.42 | 32.86 | 34.92 | 4,179,261 | +4.45(+14.62%) |
Oct 23, 2018 | 29.54 | 30.79 | 29.36 | 30.46 | 874,133 | +0.61(+2.05%) |
Oct 22, 2018 | 29.62 | 30.17 | 29.59 | 29.85 | 579,090 | +0.38(+1.28%) |
Oct 19, 2018 | 29.10 | 30.11 | 29.00 | 29.48 | 782,331 | +0.13(+0.45%) |
Oct 18, 2018 | 29.97 | 30.29 | 29.26 | 29.34 | 670,559 | -0.83(-2.75%) |
Oct 17, 2018 | 29.78 | 30.56 | 29.17 | 30.17 | 651,747 | -0.61(-1.99%) |
Oct 16, 2018 | 29.52 | 30.93 | 29.11 | 30.78 | 823,033 | +1.52(+5.18%) |
Oct 15, 2018 | 28.11 | 29.65 | 28.11 | 29.27 | 491,256 | +0.94(+3.32%) |
Oct 12, 2018 | 29.18 | 29.23 | 28.08 | 28.33 | 669,522 | -0.40(-1.41%) |
Oct 11, 2018 | 28.34 | 28.87 | 28.07 | 28.73 | 918,121 | +0.18(+0.63%) |
Oct 10, 2018 | 29.16 | 29.21 | 28.50 | 28.55 | 914,834 | -0.72(-2.44%) |
Oct 09, 2018 | 30.62 | 30.64 | 29.22 | 29.27 | 751,745 | -1.36(-4.43%) |
Oct 08, 2018 | 30.42 | 30.79 | 30.22 | 30.62 | 627,536 | +0.27(+0.90%) |
Oct 05, 2018 | 31.10 | 31.27 | 30.27 | 30.35 | 352,234 | -0.58(-1.89%) |
Oct 04, 2018 | 31.25 | 31.30 | 30.72 | 30.93 | 632,377 | -0.50(-1.59%) |
Oct 03, 2018 | 31.44 | 31.88 | 31.26 | 31.43 | 409,032 | +0.16(+0.51%) |
Oct 02, 2018 | 31.11 | 31.77 | 30.99 | 31.27 | 447,431 | +0.41(+1.34%) |
Oct 01, 2018 | 31.65 | 31.68 | 30.77 | 30.86 | 765,100 | -0.63(-2.00%) |
Sep 28, 2018 | 31.28 | 31.66 | 31.18 | 31.49 | 329,078 | +0.20(+0.63%) |
Sep 27, 2018 | 31.46 | 31.65 | 31.09 | 31.29 | 456,030 | -0.17(-0.54%) |
Sep 26, 2018 | 31.02 | 31.84 | 30.83 | 31.46 | 474,214 | +0.62(+2.01%) |
Sep 25, 2018 | 31.39 | 31.61 | 30.74 | 30.84 | 872,854 | -0.34(-1.09%) |
Sep 24, 2018 | 32.58 | 32.76 | 31.02 | 31.18 | 791,184 | -1.35(-4.14%) |
Sep 21, 2018 | 32.55 | 32.93 | 32.23 | 32.53 | 1,639,337 | -0.03(-0.09%) |
Sep 20, 2018 | 31.65 | 32.63 | 31.65 | 32.55 | 1,010,645 | +1.20(+3.81%) |
Sep 19, 2018 | 30.61 | 31.52 | 30.37 | 31.36 | 694,651 | +0.76(+2.49%) |
Sep 18, 2018 | 30.35 | 30.79 | 29.89 | 30.60 | 551,206 | +0.38(+1.25%) |
Sep 17, 2018 | 31.10 | 31.10 | 29.52 | 30.22 | 755,922 | +0.09(+0.31%) |
Sep 14, 2018 | 30.52 | 30.54 | 29.99 | 30.13 | 570,459 | -0.37(-1.21%) |
Sep 13, 2018 | 30.32 | 30.61 | 29.91 | 30.50 | 491,273 | +0.32(+1.07%) |
Sep 12, 2018 | 29.50 | 30.30 | 29.33 | 30.17 | 659,277 | +0.76(+2.57%) |
Sep 11, 2018 | 29.14 | 29.61 | 28.92 | 29.42 | 625,555 | +0.06(+0.22%) |
Sep 10, 2018 | 29.64 | 30.26 | 29.14 | 29.35 | 681,586 | -0.18(-0.59%) |
Sep 07, 2018 | 29.24 | 29.73 | 29.10 | 29.53 | 866,482 | +0.30(+1.04%) |
Sep 06, 2018 | 29.52 | 29.73 | 29.14 | 29.22 | 483,913 | -0.25(-0.84%) |
Sep 05, 2018 | 28.74 | 29.80 | 28.72 | 29.47 | 1,146,938 | +0.74(+2.57%) |
Sep 04, 2018 | 29.89 | 29.91 | 28.65 | 28.74 | 1,018,922 | -1.24(-4.15%) |
Aug 31, 2018 | 29.98 | 29.98 | 29.98 | 0 | -0.20(-0.67%) | |
Aug 30, 2018 | 31.06 | 31.11 | 30.16 | 30.18 | 919,229 | -1.00(-3.22%) |
Aug 29, 2018 | 31.57 | 31.63 | 31.16 | 31.19 | 544,003 | -0.39(-1.23%) |
Aug 28, 2018 | 31.57 | 31.71 | 31.28 | 31.57 | 572,720 | +0.03(+0.09%) |
Aug 27, 2018 | 31.71 | 32.26 | 31.50 | 31.55 | 617,116 | +0.01(+0.03%) |
Aug 24, 2018 | 31.29 | 31.63 | 30.93 | 31.54 | 582,934 | +0.35(+1.12%) |
Aug 23, 2018 | 31.27 | 31.37 | 30.89 | 31.19 | 485,451 | -0.13(-0.41%) |
Aug 22, 2018 | 31.50 | 31.50 | 31.10 | 31.32 | 573,580 | -0.14(-0.44%) |
Aug 21, 2018 | 30.93 | 31.67 | 30.80 | 31.45 | 670,578 | +0.69(+2.25%) |
Aug 20, 2018 | 30.92 | 31.16 | 30.66 | 30.76 | 819,843 | -0.08(-0.27%) |
Aug 17, 2018 | 30.71 | 31.02 | 30.51 | 30.85 | 683,054 | +0.01(+0.03%) |
Aug 16, 2018 | 30.86 | 31.41 | 30.70 | 30.84 | 666,228 | +0.17(+0.54%) |
Aug 15, 2018 | 30.85 | 31.02 | 30.51 | 30.67 | 708,279 | -0.36(-1.16%) |
Aug 14, 2018 | 30.74 | 31.88 | 30.74 | 31.03 | 815,241 | +0.54(+1.78%) |
Aug 13, 2018 | 31.30 | 31.30 | 30.29 | 30.49 | 1,384,288 | -0.87(-2.76%) |
Aug 10, 2018 | 32.27 | 32.34 | 31.02 | 31.35 | 1,127,902 | -1.12(-3.44%) |
Aug 09, 2018 | 32.69 | 33.16 | 32.40 | 32.47 | 498,473 | -0.26(-0.79%) |
Aug 08, 2018 | 32.88 | 33.32 | 32.63 | 32.73 | 578,844 | -0.13(-0.39%) |
Aug 07, 2018 | 32.97 | 33.70 | 32.28 | 32.86 | 1,187,927 | -0.22(-0.67%) |
Aug 06, 2018 | 34.04 | 34.14 | 32.91 | 33.08 | 1,024,978 | -1.06(-3.11%) |
Aug 03, 2018 | 33.76 | 34.66 | 33.62 | 34.14 | 843,486 | +0.39(+1.15%) |
Aug 02, 2018 | 33.22 | 34.18 | 32.83 | 33.75 | 916,455 | +0.57(+1.72%) |