Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 29.72 | 29.87 | 28.90 | 29.17 | 287,540 | -0.22(-0.76%) |
Oct 30, 2018 | 29.82 | 30.16 | 28.35 | 29.40 | 183,337 | -0.40(-1.35%) |
Oct 29, 2018 | 30.43 | 31.56 | 29.50 | 29.80 | 121,596 | -0.44(-1.44%) |
Oct 26, 2018 | 30.23 | 30.95 | 29.97 | 30.23 | 172,838 | -0.36(-1.17%) |
Oct 25, 2018 | 31.34 | 31.77 | 30.39 | 30.59 | 201,052 | -0.64(-2.05%) |
Oct 24, 2018 | 32.93 | 33.22 | 31.23 | 31.23 | 125,347 | -1.86(-5.63%) |
Oct 23, 2018 | 32.98 | 33.24 | 31.61 | 33.10 | 148,649 | -0.21(-0.64%) |
Oct 22, 2018 | 33.40 | 33.73 | 32.99 | 33.31 | 119,346 | -0.09(-0.26%) |
Oct 19, 2018 | 33.57 | 34.03 | 32.93 | 33.40 | 145,339 | -0.22(-0.66%) |
Oct 18, 2018 | 33.58 | 34.48 | 33.32 | 33.62 | 242,098 | -0.09(-0.25%) |
Oct 17, 2018 | 34.29 | 34.29 | 33.19 | 33.70 | 574,620 | -0.46(-1.35%) |
Oct 16, 2018 | 33.75 | 34.45 | 33.54 | 34.16 | 103,012 | +0.49(+1.45%) |
Oct 15, 2018 | 33.58 | 34.48 | 33.22 | 33.68 | 227,115 | +0.01(+0.03%) |
Oct 12, 2018 | 35.16 | 35.16 | 31.62 | 33.67 | 591,888 | -1.20(-3.43%) |
Oct 11, 2018 | 34.64 | 35.59 | 34.11 | 34.87 | 381,873 | +0.27(+0.79%) |
Oct 10, 2018 | 34.37 | 34.73 | 34.08 | 34.59 | 499,112 | +0.29(+0.85%) |
Oct 09, 2018 | 34.68 | 34.87 | 34.18 | 34.30 | 61,524 | -0.33(-0.96%) |
Oct 08, 2018 | 34.44 | 34.71 | 33.98 | 34.63 | 255,192 | +0.15(+0.42%) |
Oct 05, 2018 | 33.69 | 34.92 | 33.69 | 34.49 | 279,210 | +0.84(+2.49%) |
Oct 04, 2018 | 33.58 | 34.13 | 33.03 | 33.65 | 191,229 | +0.09(+0.25%) |
Oct 03, 2018 | 32.25 | 33.69 | 32.25 | 33.57 | 233,087 | +1.32(+4.11%) |
Oct 02, 2018 | 33.41 | 33.97 | 32.20 | 32.24 | 320,462 | -1.08(-3.23%) |
Oct 01, 2018 | 30.47 | 33.69 | 30.35 | 33.32 | 403,808 | +3.06(+10.11%) |
Sep 28, 2018 | 29.93 | 30.57 | 29.66 | 30.26 | 560,526 | +0.32(+1.06%) |
Sep 27, 2018 | 29.44 | 30.02 | 29.08 | 29.94 | 157,754 | +0.72(+2.46%) |
Sep 26, 2018 | 29.91 | 29.91 | 28.99 | 29.23 | 233,660 | -0.60(-2.01%) |
Sep 25, 2018 | 29.29 | 30.11 | 29.12 | 29.82 | 314,429 | +0.59(+2.02%) |
Sep 24, 2018 | 31.04 | 31.05 | 28.63 | 29.23 | 830,630 | -2.40(-7.59%) |
Sep 21, 2018 | 31.51 | 31.68 | 30.75 | 31.64 | 369,315 | +0.19(+0.60%) |
Sep 20, 2018 | 31.52 | 31.98 | 30.64 | 31.45 | 259,651 | -0.07(-0.22%) |
Sep 19, 2018 | 32.26 | 32.26 | 30.47 | 31.52 | 483,662 | -0.80(-2.49%) |
Sep 18, 2018 | 32.87 | 33.07 | 32.26 | 32.32 | 279,134 | -0.55(-1.66%) |
Sep 17, 2018 | 33.57 | 33.57 | 32.69 | 32.87 | 149,983 | -0.84(-2.48%) |
Sep 14, 2018 | 34.49 | 34.51 | 33.50 | 33.70 | 170,615 | -0.74(-2.16%) |
Sep 13, 2018 | 35.04 | 35.04 | 33.79 | 34.45 | 187,069 | -0.68(-1.92%) |
Sep 12, 2018 | 35.02 | 35.57 | 34.69 | 35.12 | 365,744 | +0.06(+0.17%) |
Sep 11, 2018 | 34.48 | 35.12 | 33.84 | 35.06 | 321,885 | +0.58(+1.69%) |
Sep 10, 2018 | 35.20 | 35.24 | 34.30 | 34.48 | 212,589 | -0.53(-1.51%) |
Sep 07, 2018 | 35.72 | 36.12 | 34.81 | 35.01 | 204,902 | -0.64(-1.80%) |
Sep 06, 2018 | 37.27 | 37.27 | 35.52 | 35.65 | 129,960 | -1.54(-4.14%) |
Sep 05, 2018 | 37.46 | 37.80 | 36.48 | 37.19 | 236,338 | -0.48(-1.27%) |
Sep 04, 2018 | 37.42 | 38.37 | 37.05 | 37.67 | 102,317 | +0.24(+0.64%) |
Aug 31, 2018 | 37.43 | 37.43 | 37.43 | 0 | -0.67(-1.75%) | |
Aug 30, 2018 | 37.03 | 38.11 | 36.70 | 38.10 | 410,580 | +1.35(+3.67%) |
Aug 29, 2018 | 38.64 | 38.66 | 36.56 | 36.75 | 436,361 | -1.53(-4.00%) |
Aug 28, 2018 | 39.31 | 39.34 | 38.00 | 38.28 | 326,551 | -1.16(-2.95%) |
Aug 27, 2018 | 39.55 | 39.68 | 38.30 | 39.44 | 286,713 | -0.13(-0.32%) |
Aug 24, 2018 | 39.84 | 40.05 | 39.38 | 39.57 | 216,955 | -0.21(-0.52%) |
Aug 23, 2018 | 40.60 | 40.68 | 39.51 | 39.77 | 303,435 | -0.79(-1.94%) |
Aug 22, 2018 | 40.71 | 40.93 | 40.13 | 40.56 | 170,031 | -0.15(-0.38%) |
Aug 21, 2018 | 41.03 | 41.03 | 40.69 | 40.71 | 71,563 | -0.22(-0.54%) |
Aug 20, 2018 | 40.40 | 41.15 | 40.40 | 40.93 | 111,056 | +0.70(+1.74%) |
Aug 17, 2018 | 40.00 | 40.28 | 39.34 | 40.23 | 106,488 | +0.25(+0.62%) |
Aug 16, 2018 | 40.94 | 41.21 | 39.86 | 39.98 | 65,117 | -0.71(-1.74%) |
Aug 15, 2018 | 40.93 | 41.88 | 40.21 | 40.69 | 159,920 | -0.33(-0.81%) |
Aug 14, 2018 | 41.03 | 41.30 | 40.68 | 41.03 | 228,165 | +0.12(+0.29%) |
Aug 13, 2018 | 41.74 | 42.05 | 40.69 | 40.91 | 125,989 | -0.88(-2.11%) |
Aug 10, 2018 | 41.93 | 42.29 | 41.60 | 41.79 | 451,697 | -0.43(-1.01%) |
Aug 09, 2018 | 42.26 | 42.65 | 41.93 | 42.21 | 202,831 | -0.03(-0.06%) |
Aug 08, 2018 | 43.80 | 43.80 | 42.09 | 42.24 | 283,438 | -1.49(-3.40%) |
Aug 07, 2018 | 44.86 | 45.00 | 43.10 | 43.73 | 206,243 | -1.20(-2.66%) |
Aug 06, 2018 | 45.87 | 45.93 | 44.79 | 44.92 | 82,382 | -0.97(-2.10%) |
Aug 03, 2018 | 47.68 | 48.20 | 44.49 | 45.89 | 422,442 | -0.03(-0.07%) |
Aug 02, 2018 | 44.97 | 46.13 | 44.49 | 45.92 | 104,733 | +0.81(+1.80%) |