Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 37.25 | 37.37 | 36.32 | 36.35 | 355,463 | -0.47(-1.27%) |
Oct 30, 2018 | 35.74 | 36.99 | 35.73 | 36.82 | 185,971 | +1.04(+2.90%) |
Oct 29, 2018 | 36.27 | 36.57 | 35.61 | 35.79 | 414,449 | +0.04(+0.10%) |
Oct 26, 2018 | 35.28 | 36.25 | 35.02 | 35.75 | 252,239 | +0.08(+0.23%) |
Oct 25, 2018 | 35.70 | 36.01 | 35.58 | 35.67 | 241,156 | +0.09(+0.25%) |
Oct 24, 2018 | 36.71 | 37.13 | 35.52 | 35.58 | 605,186 | -1.23(-3.33%) |
Oct 23, 2018 | 37.25 | 37.32 | 36.52 | 36.81 | 552,876 | -0.82(-2.18%) |
Oct 22, 2018 | 37.17 | 37.81 | 37.12 | 37.63 | 154,927 | +0.61(+1.66%) |
Oct 19, 2018 | 37.52 | 37.75 | 36.78 | 37.01 | 180,978 | -0.52(-1.39%) |
Oct 18, 2018 | 37.54 | 38.05 | 37.31 | 37.54 | 250,380 | -0.14(-0.36%) |
Oct 17, 2018 | 37.77 | 37.77 | 37.23 | 37.67 | 777,535 | -0.15(-0.41%) |
Oct 16, 2018 | 36.91 | 37.90 | 36.56 | 37.83 | 467,605 | +1.30(+3.56%) |
Oct 15, 2018 | 35.96 | 36.66 | 35.95 | 36.53 | 897,517 | +0.47(+1.30%) |
Oct 12, 2018 | 36.59 | 36.91 | 35.70 | 36.06 | 302,554 | -0.04(-0.10%) |
Oct 11, 2018 | 36.59 | 36.90 | 36.08 | 36.09 | 447,063 | -0.61(-1.67%) |
Oct 10, 2018 | 37.79 | 37.86 | 36.68 | 36.71 | 276,943 | -1.10(-2.91%) |
Oct 09, 2018 | 37.84 | 38.06 | 37.44 | 37.81 | 223,109 | -0.13(-0.35%) |
Oct 08, 2018 | 38.07 | 38.16 | 37.78 | 37.94 | 161,005 | -0.17(-0.45%) |
Oct 05, 2018 | 38.69 | 38.87 | 37.94 | 38.11 | 193,365 | -0.53(-1.37%) |
Oct 04, 2018 | 38.86 | 38.97 | 38.50 | 38.64 | 228,115 | -0.31(-0.81%) |
Oct 03, 2018 | 38.67 | 39.11 | 38.60 | 38.95 | 189,054 | +0.50(+1.31%) |
Oct 02, 2018 | 38.32 | 38.83 | 38.32 | 38.45 | 191,105 | +0.13(+0.35%) |
Oct 01, 2018 | 39.55 | 39.55 | 38.09 | 38.32 | 266,496 | -0.96(-2.45%) |
Sep 28, 2018 | 39.05 | 39.50 | 38.96 | 39.28 | 204,392 | +0.22(+0.57%) |
Sep 27, 2018 | 39.37 | 39.68 | 39.05 | 39.05 | 187,935 | -0.27(-0.68%) |
Sep 26, 2018 | 39.77 | 39.95 | 39.26 | 39.32 | 212,794 | -0.40(-1.02%) |
Sep 25, 2018 | 39.59 | 39.77 | 39.19 | 39.73 | 225,053 | +0.13(+0.34%) |
Sep 24, 2018 | 39.50 | 39.95 | 39.10 | 39.59 | 449,058 | -0.04(-0.11%) |
Sep 21, 2018 | 40.27 | 40.85 | 39.59 | 39.64 | 627,881 | -0.63(-1.56%) |
Sep 20, 2018 | 39.86 | 40.36 | 39.77 | 40.27 | 402,581 | +0.63(+1.59%) |
Sep 19, 2018 | 39.91 | 39.91 | 39.37 | 39.64 | 617,599 | -0.18(-0.45%) |
Sep 18, 2018 | 38.78 | 40.49 | 38.38 | 39.82 | 431,750 | -0.85(-2.10%) |
Sep 17, 2018 | 41.25 | 41.25 | 40.04 | 40.67 | 694,355 | -1.03(-2.48%) |
Sep 14, 2018 | 40.98 | 42.51 | 40.58 | 41.70 | 663,191 | +1.17(+2.88%) |
Sep 13, 2018 | 38.69 | 40.65 | 36.49 | 40.53 | 1,838,226 | +3.23(+8.66%) |
Sep 12, 2018 | 37.03 | 37.57 | 36.94 | 37.30 | 543,952 | +0.18(+0.48%) |
Sep 11, 2018 | 37.44 | 37.75 | 37.12 | 37.12 | 246,613 | -0.36(-0.96%) |
Sep 10, 2018 | 37.30 | 37.80 | 37.30 | 37.48 | 436,767 | +0.36(+0.97%) |
Sep 07, 2018 | 36.90 | 37.17 | 36.72 | 37.12 | 181,224 | +0.13(+0.36%) |
Sep 06, 2018 | 37.44 | 37.66 | 36.76 | 36.99 | 321,412 | -0.49(-1.32%) |
Sep 05, 2018 | 36.81 | 37.57 | 36.49 | 37.48 | 431,843 | +0.63(+1.71%) |
Sep 04, 2018 | 36.32 | 36.90 | 35.91 | 36.85 | 299,620 | +0.54(+1.48%) |
Aug 31, 2018 | 36.32 | 36.32 | 36.32 | 0 | +0.27(+0.75%) | |
Aug 30, 2018 | 35.42 | 36.18 | 35.10 | 36.05 | 323,247 | +0.58(+1.65%) |
Aug 29, 2018 | 35.10 | 36.09 | 35.06 | 35.46 | 151,393 | +0.49(+1.41%) |
Aug 28, 2018 | 35.19 | 35.37 | 34.79 | 34.97 | 115,923 | -0.09(-0.26%) |
Aug 27, 2018 | 35.78 | 35.91 | 35.06 | 35.06 | 163,995 | -0.58(-1.64%) |
Aug 24, 2018 | 35.24 | 35.71 | 35.15 | 35.64 | 440,530 | +0.40(+1.15%) |
Aug 23, 2018 | 35.33 | 35.69 | 34.92 | 35.24 | 213,196 | -0.22(-0.63%) |
Aug 22, 2018 | 35.01 | 35.51 | 34.65 | 35.46 | 410,834 | +0.40(+1.15%) |
Aug 21, 2018 | 34.56 | 35.28 | 34.38 | 35.06 | 229,757 | +0.63(+1.83%) |
Aug 20, 2018 | 34.38 | 34.61 | 34.16 | 34.43 | 354,615 | +0.13(+0.39%) |
Aug 17, 2018 | 34.07 | 34.38 | 33.89 | 34.30 | 344,070 | +0.22(+0.66%) |
Aug 16, 2018 | 33.62 | 34.34 | 33.62 | 34.07 | 313,119 | +0.58(+1.74%) |
Aug 15, 2018 | 33.58 | 33.71 | 33.04 | 33.49 | 164,415 | -0.13(-0.40%) |
Aug 14, 2018 | 33.58 | 34.03 | 33.53 | 33.62 | 223,045 | +0.04(+0.13%) |
Aug 13, 2018 | 33.49 | 33.80 | 33.08 | 33.58 | 787,561 | +0.04(+0.13%) |
Aug 10, 2018 | 33.49 | 33.89 | 33.40 | 33.53 | 218,538 | -0.18(-0.53%) |
Aug 09, 2018 | 34.12 | 34.12 | 33.69 | 33.71 | 111,351 | -0.27(-0.79%) |
Aug 08, 2018 | 33.53 | 34.03 | 33.31 | 33.98 | 763,822 | +0.45(+1.34%) |
Aug 07, 2018 | 33.53 | 33.62 | 33.33 | 33.53 | 203,357 | +0.09(+0.27%) |
Aug 06, 2018 | 33.17 | 33.44 | 33.08 | 33.44 | 135,055 | +0.36(+1.09%) |
Aug 03, 2018 | 33.40 | 33.53 | 32.95 | 33.08 | 150,259 | -0.31(-0.94%) |
Aug 02, 2018 | 33.58 | 33.85 | 33.35 | 33.40 | 137,897 | -0.31(-0.93%) |