Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 29.66 | 29.79 | 29.07 | 29.11 | 339,803 | -0.34(-1.15%) |
Oct 30, 2018 | 28.97 | 29.48 | 28.75 | 29.44 | 461,924 | +0.50(+1.74%) |
Oct 29, 2018 | 29.02 | 29.30 | 28.64 | 28.94 | 432,386 | +0.49(+1.71%) |
Oct 26, 2018 | 27.64 | 28.70 | 27.41 | 28.46 | 895,158 | +0.79(+2.87%) |
Oct 25, 2018 | 25.25 | 28.06 | 24.60 | 27.66 | 871,683 | +1.62(+6.24%) |
Oct 24, 2018 | 27.37 | 27.37 | 26.00 | 26.04 | 390,581 | -1.36(-4.96%) |
Oct 23, 2018 | 27.00 | 27.62 | 26.95 | 27.40 | 379,476 | +0.01(+0.03%) |
Oct 22, 2018 | 28.30 | 28.57 | 27.29 | 27.39 | 315,456 | -0.82(-2.92%) |
Oct 19, 2018 | 28.55 | 28.82 | 28.17 | 28.21 | 404,828 | -0.57(-1.96%) |
Oct 18, 2018 | 29.08 | 29.37 | 28.64 | 28.78 | 455,784 | -0.38(-1.32%) |
Oct 17, 2018 | 29.09 | 29.50 | 28.80 | 29.16 | 395,866 | -0.05(-0.16%) |
Oct 16, 2018 | 29.36 | 29.54 | 28.84 | 29.21 | 394,306 | -0.03(-0.11%) |
Oct 15, 2018 | 28.84 | 29.52 | 28.68 | 29.24 | 363,312 | +0.40(+1.39%) |
Oct 12, 2018 | 29.94 | 30.06 | 28.13 | 28.84 | 603,865 | -0.68(-2.31%) |
Oct 11, 2018 | 29.82 | 30.06 | 29.50 | 29.52 | 820,372 | -0.40(-1.34%) |
Oct 10, 2018 | 30.40 | 30.73 | 29.84 | 29.92 | 738,123 | -0.42(-1.40%) |
Oct 09, 2018 | 30.49 | 30.75 | 30.32 | 30.35 | 503,971 | -0.25(-0.82%) |
Oct 08, 2018 | 30.32 | 30.70 | 30.21 | 30.60 | 262,050 | +0.28(+0.93%) |
Oct 05, 2018 | 30.73 | 30.79 | 30.18 | 30.32 | 239,048 | -0.31(-1.00%) |
Oct 04, 2018 | 30.72 | 31.12 | 30.43 | 30.62 | 209,376 | -0.12(-0.38%) |
Oct 03, 2018 | 30.03 | 30.87 | 29.93 | 30.74 | 282,128 | +0.78(+2.62%) |
Oct 02, 2018 | 29.97 | 30.12 | 29.66 | 29.95 | 261,778 | +0.02(+0.05%) |
Oct 01, 2018 | 30.52 | 30.73 | 29.89 | 29.94 | 402,304 | -0.49(-1.60%) |
Sep 28, 2018 | 30.02 | 30.48 | 30.01 | 30.43 | 509,953 | +0.32(+1.07%) |
Sep 27, 2018 | 30.35 | 30.61 | 30.08 | 30.10 | 285,739 | -0.27(-0.90%) |
Sep 26, 2018 | 31.05 | 31.14 | 30.31 | 30.38 | 474,218 | -0.59(-1.90%) |
Sep 25, 2018 | 31.32 | 31.32 | 30.95 | 30.97 | 305,040 | -0.26(-0.83%) |
Sep 24, 2018 | 31.68 | 31.68 | 31.10 | 31.23 | 281,917 | -0.53(-1.66%) |
Sep 21, 2018 | 32.03 | 32.11 | 31.63 | 31.75 | 1,376,059 | -0.33(-1.03%) |
Sep 20, 2018 | 32.18 | 32.40 | 32.00 | 32.08 | 467,372 | +0.04(+0.12%) |
Sep 19, 2018 | 31.78 | 32.29 | 31.78 | 32.04 | 334,029 | +0.24(+0.74%) |
Sep 18, 2018 | 31.88 | 31.89 | 31.60 | 31.81 | 309,884 | -0.04(-0.12%) |
Sep 17, 2018 | 32.10 | 32.18 | 31.72 | 31.85 | 276,583 | -0.25(-0.78%) |
Sep 14, 2018 | 31.85 | 32.29 | 31.80 | 32.10 | 261,093 | +0.30(+0.94%) |
Sep 13, 2018 | 32.27 | 32.52 | 31.70 | 31.80 | 220,764 | -0.40(-1.24%) |
Sep 12, 2018 | 32.58 | 32.58 | 31.85 | 32.20 | 433,802 | -0.42(-1.28%) |
Sep 11, 2018 | 32.68 | 32.86 | 32.51 | 32.62 | 245,031 | -0.09(-0.29%) |
Sep 10, 2018 | 32.98 | 33.04 | 32.69 | 32.71 | 188,066 | -0.16(-0.50%) |
Sep 07, 2018 | 32.79 | 32.89 | 32.42 | 32.87 | 403,171 | +0.13(+0.38%) |
Sep 06, 2018 | 33.09 | 33.24 | 32.74 | 32.75 | 297,330 | -0.38(-1.16%) |
Sep 05, 2018 | 33.05 | 33.41 | 33.05 | 33.13 | 267,871 | +0.06(+0.19%) |
Sep 04, 2018 | 33.11 | 33.34 | 32.88 | 33.07 | 229,537 | -0.09(-0.26%) |
Aug 31, 2018 | 33.16 | 33.16 | 33.16 | 0 | +0.33(+1.00%) | |
Aug 30, 2018 | 32.76 | 33.05 | 32.64 | 32.83 | 195,739 | +0.02(+0.07%) |
Aug 29, 2018 | 32.92 | 32.97 | 32.62 | 32.80 | 217,780 | -0.01(-0.02%) |
Aug 28, 2018 | 33.05 | 33.09 | 32.69 | 32.81 | 140,735 | -0.20(-0.62%) |
Aug 27, 2018 | 33.40 | 33.55 | 32.97 | 33.02 | 226,319 | -0.22(-0.66%) |
Aug 24, 2018 | 33.41 | 33.50 | 33.19 | 33.24 | 220,699 | -0.15(-0.45%) |
Aug 23, 2018 | 33.78 | 33.78 | 33.33 | 33.38 | 245,207 | -0.42(-1.23%) |
Aug 22, 2018 | 33.90 | 34.05 | 33.65 | 33.80 | 270,446 | -0.20(-0.60%) |
Aug 21, 2018 | 33.46 | 34.22 | 33.44 | 34.00 | 321,239 | +0.60(+1.79%) |
Aug 20, 2018 | 33.34 | 33.51 | 33.13 | 33.41 | 263,511 | +0.09(+0.26%) |
Aug 17, 2018 | 33.20 | 33.39 | 33.09 | 33.32 | 237,774 | +0.02(+0.05%) |
Aug 16, 2018 | 32.89 | 33.42 | 32.89 | 33.31 | 305,479 | +0.56(+1.73%) |
Aug 15, 2018 | 33.27 | 33.58 | 32.72 | 32.74 | 290,767 | -0.71(-2.13%) |
Aug 14, 2018 | 32.88 | 33.71 | 32.88 | 33.45 | 253,719 | +0.61(+1.86%) |
Aug 13, 2018 | 32.88 | 33.16 | 32.77 | 32.84 | 184,689 | -0.09(-0.29%) |
Aug 10, 2018 | 32.53 | 33.13 | 32.11 | 32.94 | 194,067 | +0.07(+0.21%) |
Aug 09, 2018 | 32.95 | 33.07 | 32.64 | 32.87 | 164,747 | -0.09(-0.29%) |
Aug 08, 2018 | 32.72 | 33.09 | 32.52 | 32.96 | 231,586 | +0.24(+0.72%) |
Aug 07, 2018 | 32.49 | 32.94 | 32.47 | 32.73 | 156,569 | +0.28(+0.87%) |
Aug 06, 2018 | 32.16 | 32.49 | 32.04 | 32.44 | 187,879 | +0.24(+0.75%) |
Aug 03, 2018 | 32.79 | 32.90 | 32.18 | 32.20 | 310,179 | -0.55(-1.67%) |
Aug 02, 2018 | 32.22 | 32.86 | 32.13 | 32.75 | 197,070 | +0.36(+1.11%) |