Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 33.14 | 33.36 | 32.61 | 32.67 | 325,206 | +0.23(+0.70%) |
Oct 30, 2018 | 31.24 | 32.51 | 31.19 | 32.44 | 561,300 | +1.24(+3.98%) |
Oct 29, 2018 | 32.22 | 32.84 | 30.48 | 31.20 | 452,628 | -0.29(-0.93%) |
Oct 26, 2018 | 31.53 | 32.33 | 30.32 | 31.50 | 477,768 | -0.69(-2.13%) |
Oct 25, 2018 | 31.18 | 32.48 | 31.09 | 32.18 | 608,282 | +1.29(+4.16%) |
Oct 24, 2018 | 33.27 | 33.51 | 30.84 | 30.90 | 516,022 | -2.51(-7.50%) |
Oct 23, 2018 | 33.05 | 33.93 | 32.19 | 33.41 | 541,568 | -0.59(-1.73%) |
Oct 22, 2018 | 34.36 | 34.62 | 33.80 | 33.99 | 416,769 | -0.15(-0.45%) |
Oct 19, 2018 | 35.14 | 35.50 | 33.90 | 34.15 | 570,713 | -0.80(-2.29%) |
Oct 18, 2018 | 35.98 | 36.11 | 34.65 | 34.95 | 315,139 | -1.36(-3.74%) |
Oct 17, 2018 | 36.34 | 36.37 | 35.34 | 36.31 | 331,590 | -0.24(-0.64%) |
Oct 16, 2018 | 35.09 | 36.68 | 34.54 | 36.54 | 477,505 | +1.94(+5.60%) |
Oct 15, 2018 | 34.26 | 35.08 | 33.87 | 34.60 | 487,346 | +0.23(+0.66%) |
Oct 12, 2018 | 35.27 | 35.30 | 33.60 | 34.38 | 925,982 | +0.02(+0.07%) |
Oct 11, 2018 | 35.37 | 36.01 | 34.32 | 34.35 | 690,459 | -1.37(-3.85%) |
Oct 10, 2018 | 37.67 | 37.75 | 35.62 | 35.73 | 685,037 | -2.16(-5.71%) |
Oct 09, 2018 | 38.07 | 38.60 | 37.80 | 37.89 | 248,295 | -0.32(-0.83%) |
Oct 08, 2018 | 38.17 | 38.42 | 37.58 | 38.21 | 288,416 | -0.15(-0.40%) |
Oct 05, 2018 | 39.10 | 39.28 | 37.67 | 38.36 | 507,527 | -0.73(-1.87%) |
Oct 04, 2018 | 39.93 | 39.98 | 38.85 | 39.09 | 502,401 | -1.09(-2.71%) |
Oct 03, 2018 | 39.79 | 40.56 | 39.54 | 40.18 | 700,964 | +0.64(+1.61%) |
Oct 02, 2018 | 40.29 | 40.47 | 39.36 | 39.54 | 298,579 | -0.78(-1.93%) |
Oct 01, 2018 | 41.80 | 41.80 | 40.12 | 40.32 | 622,889 | -1.16(-2.79%) |
Sep 28, 2018 | 40.98 | 41.69 | 40.94 | 41.48 | 126,168 | +0.26(+0.62%) |
Sep 27, 2018 | 41.42 | 41.53 | 41.11 | 41.23 | 193,439 | +0.03(+0.07%) |
Sep 26, 2018 | 42.18 | 42.18 | 41.13 | 41.20 | 155,413 | -0.83(-1.97%) |
Sep 25, 2018 | 41.99 | 42.23 | 41.97 | 42.03 | 77,830 | +0.16(+0.37%) |
Sep 24, 2018 | 42.11 | 42.23 | 41.40 | 41.87 | 294,227 | -0.36(-0.85%) |
Sep 21, 2018 | 42.88 | 42.90 | 42.13 | 42.23 | 231,016 | -0.36(-0.85%) |
Sep 20, 2018 | 42.17 | 42.65 | 41.93 | 42.59 | 124,643 | +0.76(+1.82%) |
Sep 19, 2018 | 42.15 | 42.56 | 41.59 | 41.83 | 181,952 | -0.30(-0.71%) |
Sep 18, 2018 | 41.93 | 42.38 | 41.89 | 42.13 | 164,613 | +0.34(+0.81%) |
Sep 17, 2018 | 42.73 | 42.76 | 41.73 | 41.79 | 259,554 | -0.93(-2.17%) |
Sep 14, 2018 | 42.43 | 43.01 | 42.33 | 42.72 | 290,147 | +0.35(+0.82%) |
Sep 13, 2018 | 42.72 | 42.78 | 42.23 | 42.37 | 102,699 | -0.04(-0.09%) |
Sep 12, 2018 | 42.50 | 42.60 | 41.75 | 42.41 | 226,812 | -0.13(-0.30%) |
Sep 11, 2018 | 42.36 | 42.84 | 42.08 | 42.54 | 152,134 | +0.04(+0.09%) |
Sep 10, 2018 | 42.62 | 42.86 | 42.27 | 42.50 | 134,142 | +0.18(+0.43%) |
Sep 07, 2018 | 42.22 | 42.74 | 41.91 | 42.32 | 85,433 | -0.10(-0.24%) |
Sep 06, 2018 | 43.16 | 43.28 | 42.32 | 42.42 | 155,364 | -0.58(-1.36%) |
Sep 05, 2018 | 43.16 | 43.16 | 42.28 | 43.00 | 171,127 | -0.27(-0.62%) |
Sep 04, 2018 | 43.49 | 43.61 | 42.65 | 43.27 | 169,482 | -0.36(-0.83%) |
Aug 31, 2018 | 43.63 | 43.63 | 43.63 | 0 | +0.34(+0.79%) | |
Aug 30, 2018 | 43.21 | 43.67 | 43.04 | 43.29 | 105,460 | -0.09(-0.20%) |
Aug 29, 2018 | 43.16 | 43.49 | 42.84 | 43.38 | 101,472 | +0.33(+0.77%) |
Aug 28, 2018 | 43.22 | 43.29 | 42.70 | 43.05 | 90,667 | +0.03(+0.08%) |
Aug 27, 2018 | 43.20 | 43.57 | 42.96 | 43.01 | 281,039 | +0.10(+0.23%) |
Aug 24, 2018 | 42.68 | 43.02 | 42.68 | 42.91 | 127,640 | +0.47(+1.11%) |
Aug 23, 2018 | 42.72 | 42.85 | 42.23 | 42.44 | 215,255 | -0.33(-0.78%) |
Aug 22, 2018 | 42.46 | 42.84 | 42.40 | 42.78 | 176,502 | +0.26(+0.60%) |
Aug 21, 2018 | 41.71 | 42.81 | 41.71 | 42.52 | 292,100 | +0.96(+2.30%) |
Aug 20, 2018 | 41.53 | 41.71 | 41.12 | 41.56 | 138,224 | +0.21(+0.51%) |
Aug 17, 2018 | 40.90 | 41.39 | 40.67 | 41.35 | 144,360 | +0.40(+0.97%) |
Aug 16, 2018 | 40.60 | 41.25 | 40.56 | 40.96 | 165,551 | +0.70(+1.73%) |
Aug 15, 2018 | 41.09 | 41.10 | 39.82 | 40.26 | 201,553 | -1.08(-2.61%) |
Aug 14, 2018 | 40.69 | 41.48 | 40.69 | 41.34 | 254,781 | +0.82(+2.02%) |
Aug 13, 2018 | 41.12 | 41.23 | 40.19 | 40.52 | 256,891 | -0.47(-1.15%) |
Aug 10, 2018 | 40.71 | 41.51 | 40.71 | 40.99 | 124,785 | -0.22(-0.52%) |
Aug 09, 2018 | 41.04 | 41.55 | 41.04 | 41.21 | 140,261 | +0.16(+0.39%) |
Aug 08, 2018 | 41.06 | 41.21 | 40.51 | 41.04 | 270,923 | -0.00(-0.01%) |
Aug 07, 2018 | 41.15 | 41.44 | 41.04 | 41.05 | 160,990 | +0.13(+0.32%) |
Aug 06, 2018 | 40.39 | 40.98 | 40.23 | 40.92 | 214,156 | +0.51(+1.26%) |
Aug 03, 2018 | 40.86 | 41.06 | 40.09 | 40.41 | 267,310 | -0.38(-0.94%) |
Aug 02, 2018 | 39.83 | 40.84 | 39.83 | 40.79 | 188,665 | +0.63(+1.56%) |