Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 34.63 | 36.60 | 34.48 | 36.24 | 612,545 | +2.15(+6.31%) |
Oct 30, 2018 | 33.10 | 34.14 | 32.78 | 34.09 | 301,516 | +0.84(+2.53%) |
Oct 29, 2018 | 34.53 | 34.97 | 32.55 | 33.25 | 364,135 | -0.56(-1.66%) |
Oct 26, 2018 | 33.07 | 34.09 | 32.40 | 33.81 | 522,900 | -0.19(-0.56%) |
Oct 25, 2018 | 32.84 | 34.20 | 32.29 | 34.00 | 333,460 | +1.59(+4.91%) |
Oct 24, 2018 | 33.56 | 34.18 | 32.41 | 32.41 | 502,251 | -1.12(-3.34%) |
Oct 23, 2018 | 32.68 | 33.97 | 32.13 | 33.53 | 281,675 | +0.11(+0.33%) |
Oct 22, 2018 | 32.68 | 33.71 | 32.60 | 33.42 | 229,944 | +0.89(+2.74%) |
Oct 19, 2018 | 34.16 | 34.55 | 32.16 | 32.53 | 843,400 | -1.37(-4.04%) |
Oct 18, 2018 | 34.83 | 35.10 | 33.53 | 33.90 | 396,578 | -1.15(-3.28%) |
Oct 17, 2018 | 34.94 | 35.11 | 34.25 | 35.05 | 407,810 | +0.05(+0.14%) |
Oct 16, 2018 | 33.61 | 35.19 | 33.24 | 35.00 | 491,398 | +1.67(+5.01%) |
Oct 15, 2018 | 33.80 | 33.91 | 32.81 | 33.33 | 343,779 | -0.58(-1.71%) |
Oct 12, 2018 | 33.91 | 34.71 | 33.30 | 33.91 | 478,100 | +1.06(+3.23%) |
Oct 11, 2018 | 33.54 | 34.77 | 32.74 | 32.85 | 706,705 | -1.19(-3.50%) |
Oct 10, 2018 | 35.02 | 35.02 | 33.48 | 34.04 | 656,731 | -1.16(-3.30%) |
Oct 09, 2018 | 35.30 | 36.20 | 34.76 | 35.20 | 434,047 | -0.30(-0.85%) |
Oct 08, 2018 | 36.31 | 36.50 | 34.44 | 35.50 | 551,749 | -1.06(-2.90%) |
Oct 05, 2018 | 36.52 | 36.96 | 35.60 | 36.56 | 440,000 | +0.08(+0.22%) |
Oct 04, 2018 | 37.16 | 37.16 | 36.16 | 36.48 | 291,528 | -0.77(-2.07%) |
Oct 03, 2018 | 36.49 | 37.31 | 35.70 | 37.25 | 704,257 | +0.82(+2.25%) |
Oct 02, 2018 | 37.17 | 38.80 | 36.02 | 36.43 | 806,330 | +0.08(+0.22%) |
Oct 01, 2018 | 37.48 | 37.67 | 36.16 | 36.35 | 461,160 | -0.57(-1.54%) |
Sep 28, 2018 | 37.00 | 37.53 | 36.76 | 36.92 | 313,500 | -0.19(-0.51%) |
Sep 27, 2018 | 36.35 | 37.33 | 36.00 | 37.11 | 517,987 | +0.94(+2.60%) |
Sep 26, 2018 | 37.69 | 37.74 | 36.10 | 36.17 | 419,651 | -1.33(-3.55%) |
Sep 25, 2018 | 36.92 | 37.53 | 36.49 | 37.50 | 503,771 | +0.63(+1.71%) |
Sep 24, 2018 | 36.00 | 37.07 | 35.87 | 36.87 | 775,587 | +0.65(+1.79%) |
Sep 21, 2018 | 36.52 | 37.00 | 36.00 | 36.22 | 962,700 | -0.05(-0.14%) |
Sep 20, 2018 | 35.45 | 36.27 | 34.95 | 36.27 | 645,903 | +0.95(+2.69%) |
Sep 19, 2018 | 36.43 | 36.48 | 34.50 | 35.32 | 575,793 | -1.08(-2.97%) |
Sep 18, 2018 | 35.34 | 37.17 | 35.04 | 36.40 | 554,375 | +0.56(+1.56%) |
Sep 17, 2018 | 37.79 | 37.82 | 35.41 | 35.84 | 885,715 | -1.96(-5.19%) |
Sep 14, 2018 | 37.44 | 38.11 | 37.27 | 37.80 | 452,000 | +0.14(+0.37%) |
Sep 13, 2018 | 37.66 | 38.13 | 37.35 | 37.66 | 290,617 | +0.17(+0.45%) |
Sep 12, 2018 | 37.73 | 37.74 | 36.11 | 37.49 | 574,007 | -0.36(-0.95%) |
Sep 11, 2018 | 38.50 | 39.00 | 36.33 | 37.85 | 1,068,235 | -1.25(-3.20%) |
Sep 10, 2018 | 38.77 | 39.40 | 37.93 | 39.10 | 481,756 | +0.45(+1.16%) |
Sep 07, 2018 | 37.28 | 39.10 | 36.42 | 38.65 | 597,000 | +1.33(+3.56%) |
Sep 06, 2018 | 37.30 | 37.87 | 36.16 | 37.32 | 371,583 | +0.21(+0.57%) |
Sep 05, 2018 | 38.66 | 38.66 | 36.48 | 37.11 | 374,405 | -1.74(-4.48%) |
Sep 04, 2018 | 38.04 | 38.96 | 37.50 | 38.85 | 360,808 | +0.70(+1.83%) |
Aug 31, 2018 | 38.15 | 38.15 | 38.15 | 0 | +0.36(+0.95%) | |
Aug 30, 2018 | 37.77 | 38.18 | 37.51 | 37.79 | 366,487 | +0.02(+0.05%) |
Aug 29, 2018 | 37.60 | 38.21 | 37.00 | 37.77 | 580,641 | +0.11(+0.29%) |
Aug 28, 2018 | 36.56 | 37.70 | 36.08 | 37.66 | 1,373,283 | +1.41(+3.89%) |
Aug 27, 2018 | 36.77 | 36.77 | 35.83 | 36.25 | 511,092 | -0.18(-0.49%) |
Aug 24, 2018 | 35.83 | 36.66 | 35.71 | 36.43 | 404,800 | +0.72(+2.02%) |
Aug 23, 2018 | 34.13 | 36.07 | 34.13 | 35.71 | 847,439 | +1.41(+4.11%) |
Aug 22, 2018 | 32.71 | 34.30 | 32.71 | 34.30 | 444,138 | +1.56(+4.76%) |
Aug 21, 2018 | 33.48 | 33.64 | 32.64 | 32.74 | 591,373 | -0.52(-1.56%) |
Aug 20, 2018 | 33.42 | 33.71 | 32.83 | 33.26 | 273,403 | -0.16(-0.48%) |
Aug 17, 2018 | 32.52 | 33.51 | 32.10 | 33.42 | 487,300 | +0.72(+2.20%) |
Aug 16, 2018 | 32.31 | 32.71 | 31.75 | 32.70 | 412,218 | +0.52(+1.62%) |
Aug 15, 2018 | 31.80 | 32.40 | 31.80 | 32.18 | 402,765 | -0.01(-0.03%) |
Aug 14, 2018 | 31.55 | 32.40 | 30.89 | 32.19 | 506,462 | +0.73(+2.32%) |
Aug 13, 2018 | 31.81 | 32.40 | 31.37 | 31.46 | 208,856 | -0.34(-1.07%) |
Aug 10, 2018 | 32.60 | 33.27 | 30.51 | 31.80 | 323,100 | -1.09(-3.31%) |
Aug 09, 2018 | 31.97 | 33.53 | 31.52 | 32.89 | 2,662,158 | +0.90(+2.81%) |
Aug 08, 2018 | 31.23 | 33.30 | 31.05 | 31.99 | 790,797 | -0.54(-1.66%) |
Aug 07, 2018 | 33.34 | 36.23 | 32.06 | 32.53 | 1,304,145 | +2.62(+8.76%) |
Aug 06, 2018 | 28.71 | 30.16 | 28.71 | 29.91 | 532,313 | +1.11(+3.85%) |
Aug 03, 2018 | 29.21 | 29.34 | 28.24 | 28.80 | 334,400 | -0.58(-1.97%) |
Aug 02, 2018 | 28.19 | 29.42 | 28.03 | 29.38 | 219,268 | +0.95(+3.34%) |