Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 29.07 | 29.11 | 28.53 | 28.58 | 251,999 | -0.21(-0.71%) |
Oct 30, 2018 | 28.47 | 28.82 | 28.27 | 28.78 | 226,656 | +0.33(+1.17%) |
Oct 29, 2018 | 28.31 | 29.00 | 28.17 | 28.45 | 211,709 | +0.45(+1.62%) |
Oct 26, 2018 | 28.05 | 28.41 | 27.76 | 27.99 | 354,875 | -0.44(-1.54%) |
Oct 25, 2018 | 27.95 | 28.64 | 27.79 | 28.43 | 475,643 | +0.66(+2.37%) |
Oct 24, 2018 | 28.94 | 28.94 | 27.69 | 27.77 | 218,982 | -1.27(-4.36%) |
Oct 23, 2018 | 28.84 | 29.19 | 28.54 | 29.04 | 618,867 | -0.23(-0.79%) |
Oct 22, 2018 | 30.07 | 30.28 | 29.26 | 29.27 | 483,751 | -0.82(-2.73%) |
Oct 19, 2018 | 30.54 | 30.82 | 30.00 | 30.09 | 450,396 | -0.94(-3.04%) |
Oct 18, 2018 | 32.37 | 32.37 | 30.64 | 31.03 | 554,164 | -1.51(-4.63%) |
Oct 17, 2018 | 32.97 | 32.97 | 32.28 | 32.54 | 481,781 | -0.68(-2.04%) |
Oct 16, 2018 | 33.19 | 33.24 | 32.34 | 33.22 | 328,348 | +0.28(+0.86%) |
Oct 15, 2018 | 32.72 | 33.12 | 32.55 | 32.94 | 202,205 | +0.20(+0.60%) |
Oct 12, 2018 | 34.10 | 34.40 | 31.77 | 32.74 | 271,032 | -0.92(-2.72%) |
Oct 11, 2018 | 34.54 | 34.67 | 33.63 | 33.65 | 202,467 | -1.07(-3.08%) |
Oct 10, 2018 | 35.09 | 35.53 | 34.68 | 34.73 | 170,083 | -0.39(-1.10%) |
Oct 09, 2018 | 34.95 | 35.19 | 34.73 | 35.11 | 174,008 | +0.23(+0.66%) |
Oct 08, 2018 | 34.53 | 34.98 | 34.26 | 34.88 | 129,428 | +0.52(+1.52%) |
Oct 05, 2018 | 34.73 | 34.79 | 34.23 | 34.36 | 114,321 | -0.21(-0.59%) |
Oct 04, 2018 | 34.47 | 34.93 | 34.30 | 34.56 | 198,370 | +0.03(+0.10%) |
Oct 03, 2018 | 33.82 | 34.57 | 33.66 | 34.53 | 318,345 | +0.84(+2.49%) |
Oct 02, 2018 | 34.09 | 34.43 | 33.53 | 33.69 | 370,196 | -0.52(-1.53%) |
Oct 01, 2018 | 35.09 | 35.20 | 34.17 | 34.21 | 201,506 | -0.64(-1.84%) |
Sep 28, 2018 | 34.51 | 35.02 | 34.51 | 34.85 | 210,659 | +0.30(+0.87%) |
Sep 27, 2018 | 35.02 | 35.11 | 34.55 | 34.55 | 222,928 | -0.47(-1.34%) |
Sep 26, 2018 | 35.75 | 35.75 | 34.98 | 35.02 | 269,723 | -0.56(-1.56%) |
Sep 25, 2018 | 35.80 | 35.80 | 35.49 | 35.58 | 201,940 | -0.09(-0.24%) |
Sep 24, 2018 | 36.10 | 36.10 | 35.58 | 35.67 | 192,738 | -0.51(-1.42%) |
Sep 21, 2018 | 36.91 | 37.17 | 36.05 | 36.18 | 1,428,844 | -0.77(-2.09%) |
Sep 20, 2018 | 36.27 | 37.08 | 36.22 | 36.95 | 256,972 | +0.69(+1.89%) |
Sep 19, 2018 | 36.18 | 36.67 | 36.18 | 36.27 | 245,013 | +0.13(+0.36%) |
Sep 18, 2018 | 35.97 | 36.27 | 35.77 | 36.14 | 216,087 | +0.21(+0.60%) |
Sep 17, 2018 | 36.44 | 36.52 | 35.62 | 35.92 | 302,007 | -0.56(-1.53%) |
Sep 14, 2018 | 35.67 | 36.61 | 35.67 | 36.48 | 399,950 | +0.81(+2.28%) |
Sep 13, 2018 | 35.92 | 36.05 | 35.54 | 35.67 | 166,710 | -0.21(-0.60%) |
Sep 12, 2018 | 36.27 | 36.31 | 35.67 | 35.88 | 201,955 | -0.47(-1.30%) |
Sep 11, 2018 | 36.22 | 36.61 | 36.22 | 36.35 | 117,159 | +0.04(+0.12%) |
Sep 10, 2018 | 36.57 | 36.57 | 36.18 | 36.31 | 112,914 | -0.13(-0.35%) |
Sep 07, 2018 | 36.44 | 36.57 | 36.05 | 36.44 | 203,069 | +0.09(+0.24%) |
Sep 06, 2018 | 36.69 | 36.78 | 36.27 | 36.35 | 285,554 | -0.30(-0.82%) |
Sep 05, 2018 | 36.52 | 36.69 | 36.40 | 36.65 | 209,034 | +0.09(+0.23%) |
Sep 04, 2018 | 36.18 | 36.65 | 36.18 | 36.57 | 236,491 | +0.39(+1.06%) |
Aug 31, 2018 | 36.18 | 36.18 | 36.18 | 0 | +0.17(+0.48%) | |
Aug 30, 2018 | 35.80 | 36.22 | 35.75 | 36.01 | 128,592 | +0.13(+0.36%) |
Aug 29, 2018 | 35.97 | 36.01 | 35.45 | 35.88 | 140,206 | +0.04(+0.12%) |
Aug 28, 2018 | 36.27 | 36.27 | 35.62 | 35.84 | 174,091 | -0.26(-0.71%) |
Aug 27, 2018 | 36.48 | 36.57 | 36.01 | 36.10 | 151,501 | -0.26(-0.71%) |
Aug 24, 2018 | 36.52 | 36.57 | 36.14 | 36.35 | 251,414 | -0.13(-0.35%) |
Aug 23, 2018 | 36.52 | 36.52 | 36.22 | 36.48 | 196,359 | -0.04(-0.12%) |
Aug 22, 2018 | 36.48 | 36.52 | 36.27 | 36.52 | 195,609 | +0.00(+0.00%) |
Aug 21, 2018 | 35.88 | 36.74 | 35.88 | 36.52 | 228,261 | +0.64(+1.79%) |
Aug 20, 2018 | 35.71 | 35.97 | 35.50 | 35.88 | 137,679 | +0.21(+0.60%) |
Aug 17, 2018 | 35.80 | 36.05 | 35.58 | 35.67 | 635,483 | -0.13(-0.36%) |
Aug 16, 2018 | 35.41 | 36.18 | 35.41 | 35.80 | 267,872 | +0.47(+1.33%) |
Aug 15, 2018 | 35.67 | 35.84 | 35.28 | 35.32 | 232,435 | -0.39(-1.08%) |
Aug 14, 2018 | 34.94 | 35.84 | 34.90 | 35.71 | 247,112 | +0.86(+2.46%) |
Aug 13, 2018 | 35.41 | 35.54 | 34.83 | 34.85 | 235,968 | -0.47(-1.33%) |
Aug 10, 2018 | 34.98 | 35.45 | 34.98 | 35.32 | 131,137 | +0.00(+0.00%) |
Aug 09, 2018 | 35.54 | 35.75 | 35.24 | 35.32 | 121,938 | -0.21(-0.60%) |
Aug 08, 2018 | 34.98 | 35.69 | 34.85 | 35.54 | 207,521 | +0.49(+1.39%) |
Aug 07, 2018 | 34.97 | 35.22 | 34.80 | 35.05 | 131,337 | +0.21(+0.61%) |
Aug 06, 2018 | 34.88 | 35.05 | 34.71 | 34.84 | 136,486 | +0.00(+0.00%) |
Aug 03, 2018 | 35.35 | 35.52 | 34.80 | 34.84 | 129,259 | -0.43(-1.21%) |
Aug 02, 2018 | 34.88 | 35.35 | 34.71 | 35.26 | 148,394 | +0.34(+0.98%) |