Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 30.52 | 31.00 | 30.52 | 30.91 | 348,878 | +1.02(+3.40%) |
Oct 30, 2018 | 29.75 | 29.96 | 29.60 | 29.89 | 53,266 | +0.14(+0.46%) |
Oct 29, 2018 | 30.57 | 30.57 | 29.37 | 29.75 | 21,457 | -0.50(-1.66%) |
Oct 26, 2018 | 29.54 | 30.44 | 29.54 | 30.26 | 40,473 | +0.07(+0.23%) |
Oct 25, 2018 | 29.67 | 30.25 | 29.67 | 30.19 | 37,595 | +0.87(+2.96%) |
Oct 24, 2018 | 30.32 | 30.32 | 29.32 | 29.32 | 32,435 | -1.23(-4.03%) |
Oct 23, 2018 | 30.16 | 30.71 | 30.02 | 30.55 | 12,269 | -0.54(-1.74%) |
Oct 22, 2018 | 31.18 | 31.18 | 30.92 | 31.09 | 20,821 | +0.61(+2.01%) |
Oct 19, 2018 | 31.01 | 31.16 | 30.48 | 30.48 | 38,850 | +0.03(+0.10%) |
Oct 18, 2018 | 30.96 | 31.14 | 30.38 | 30.45 | 87,739 | -0.87(-2.77%) |
Oct 17, 2018 | 31.88 | 31.88 | 31.20 | 31.32 | 45,314 | -0.61(-1.91%) |
Oct 16, 2018 | 31.53 | 31.97 | 31.53 | 31.93 | 126,056 | +0.64(+2.05%) |
Oct 15, 2018 | 31.34 | 31.51 | 31.06 | 31.29 | 132,680 | -0.14(-0.44%) |
Oct 12, 2018 | 31.29 | 31.47 | 31.07 | 31.43 | 188,571 | +1.07(+3.54%) |
Oct 11, 2018 | 30.02 | 30.53 | 30.00 | 30.35 | 331,417 | +0.01(+0.03%) |
Oct 10, 2018 | 31.16 | 31.16 | 30.30 | 30.34 | 135,526 | -0.93(-2.98%) |
Oct 09, 2018 | 31.30 | 31.53 | 31.27 | 31.28 | 23,941 | -0.33(-1.04%) |
Oct 08, 2018 | 31.40 | 31.76 | 31.23 | 31.61 | 19,166 | -0.35(-1.08%) |
Oct 05, 2018 | 32.29 | 32.40 | 31.71 | 31.95 | 17,142 | -0.43(-1.34%) |
Oct 04, 2018 | 32.78 | 32.88 | 32.26 | 32.38 | 11,189 | -0.77(-2.32%) |
Oct 03, 2018 | 33.34 | 33.42 | 33.12 | 33.15 | 59,138 | -0.10(-0.29%) |
Oct 02, 2018 | 33.66 | 33.66 | 33.12 | 33.25 | 48,975 | -0.63(-1.87%) |
Oct 01, 2018 | 34.44 | 34.44 | 33.85 | 33.88 | 31,446 | -0.04(-0.12%) |
Sep 28, 2018 | 33.91 | 34.08 | 33.86 | 33.92 | 14,404 | -0.21(-0.60%) |
Sep 27, 2018 | 34.06 | 34.20 | 34.05 | 34.13 | 13,723 | -0.02(-0.05%) |
Sep 26, 2018 | 33.93 | 34.45 | 33.93 | 34.15 | 22,119 | +0.27(+0.81%) |
Sep 25, 2018 | 33.94 | 33.98 | 33.82 | 33.87 | 13,970 | +0.22(+0.64%) |
Sep 24, 2018 | 33.87 | 33.87 | 33.64 | 33.66 | 7,568 | -0.71(-2.07%) |
Sep 21, 2018 | 34.90 | 34.90 | 34.36 | 34.37 | 14,505 | -0.31(-0.88%) |
Sep 20, 2018 | 34.52 | 34.76 | 34.52 | 34.67 | 26,590 | +0.40(+1.18%) |
Sep 19, 2018 | 33.81 | 34.33 | 33.81 | 34.27 | 17,132 | +0.71(+2.12%) |
Sep 18, 2018 | 33.56 | 33.70 | 33.52 | 33.56 | 50,121 | -0.15(-0.44%) |
Sep 17, 2018 | 33.90 | 33.90 | 33.71 | 33.71 | 10,090 | -0.70(-2.03%) |
Sep 14, 2018 | 34.66 | 34.67 | 34.31 | 34.41 | 12,882 | -0.08(-0.24%) |
Sep 13, 2018 | 34.37 | 34.71 | 34.37 | 34.49 | 34,637 | +0.54(+1.59%) |
Sep 12, 2018 | 33.68 | 34.05 | 33.42 | 33.95 | 29,179 | +0.24(+0.70%) |
Sep 11, 2018 | 33.53 | 33.73 | 33.50 | 33.71 | 17,599 | -0.07(-0.21%) |
Sep 10, 2018 | 34.21 | 34.21 | 33.76 | 33.78 | 27,147 | -0.65(-1.89%) |
Sep 07, 2018 | 34.30 | 34.74 | 34.30 | 34.43 | 101,656 | +0.05(+0.15%) |
Sep 06, 2018 | 34.41 | 34.64 | 34.22 | 34.38 | 35,317 | +0.08(+0.25%) |
Sep 05, 2018 | 34.85 | 34.85 | 34.29 | 34.29 | 26,626 | -0.83(-2.35%) |
Sep 04, 2018 | 35.41 | 35.41 | 35.01 | 35.12 | 15,494 | -0.67(-1.87%) |
Aug 31, 2018 | 35.79 | 35.79 | 35.79 | 0 | +0.30(+0.83%) | |
Aug 30, 2018 | 36.02 | 36.02 | 35.41 | 35.49 | 19,226 | -0.59(-1.64%) |
Aug 29, 2018 | 35.93 | 36.19 | 35.90 | 36.08 | 18,408 | +0.04(+0.11%) |
Aug 28, 2018 | 36.32 | 36.32 | 35.94 | 36.04 | 18,223 | -0.18(-0.49%) |
Aug 27, 2018 | 35.92 | 36.30 | 35.92 | 36.22 | 32,880 | +0.77(+2.16%) |
Aug 24, 2018 | 35.40 | 35.55 | 35.40 | 35.45 | 8,030 | +0.23(+0.64%) |
Aug 23, 2018 | 35.78 | 35.88 | 35.20 | 35.23 | 10,628 | -0.57(-1.59%) |
Aug 22, 2018 | 35.66 | 35.88 | 35.66 | 35.80 | 35,482 | +0.09(+0.25%) |
Aug 21, 2018 | 35.84 | 36.00 | 35.69 | 35.71 | 10,822 | +0.01(+0.03%) |
Aug 20, 2018 | 35.56 | 35.78 | 35.51 | 35.70 | 16,295 | +0.38(+1.09%) |
Aug 17, 2018 | 35.01 | 35.39 | 34.90 | 35.31 | 204,024 | +0.43(+1.24%) |
Aug 16, 2018 | 34.81 | 35.17 | 34.81 | 34.88 | 82,698 | +0.31(+0.91%) |
Aug 15, 2018 | 34.43 | 34.58 | 34.10 | 34.57 | 30,421 | -0.62(-1.76%) |
Aug 14, 2018 | 35.53 | 35.53 | 35.10 | 35.19 | 81,531 | -0.42(-1.19%) |
Aug 13, 2018 | 35.92 | 36.01 | 35.51 | 35.61 | 81,874 | -0.57(-1.58%) |
Aug 10, 2018 | 36.21 | 36.25 | 36.09 | 36.18 | 15,045 | -0.46(-1.26%) |
Aug 09, 2018 | 36.80 | 36.90 | 36.64 | 36.64 | 19,833 | +0.08(+0.22%) |
Aug 08, 2018 | 37.03 | 37.03 | 36.56 | 36.56 | 4,296 | -0.33(-0.88%) |
Aug 07, 2018 | 36.83 | 37.00 | 36.76 | 36.89 | 15,591 | +0.24(+0.65%) |
Aug 06, 2018 | 36.64 | 36.74 | 36.61 | 36.65 | 33,902 | -0.08(-0.21%) |
Aug 03, 2018 | 36.75 | 36.85 | 36.69 | 36.73 | 15,960 | +0.07(+0.19%) |
Aug 02, 2018 | 36.36 | 36.68 | 36.25 | 36.66 | 23,149 | -0.12(-0.32%) |