Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 33.39 | 34.71 | 33.16 | 34.21 | 265,079 | +1.31(+3.98%) |
Oct 30, 2018 | 32.13 | 33.31 | 31.58 | 32.90 | 165,349 | +0.71(+2.21%) |
Oct 29, 2018 | 33.26 | 34.03 | 31.69 | 32.19 | 219,760 | -0.97(-2.93%) |
Oct 26, 2018 | 32.76 | 33.56 | 32.24 | 33.16 | 246,500 | -0.23(-0.69%) |
Oct 25, 2018 | 32.69 | 33.49 | 32.65 | 33.39 | 282,235 | +1.03(+3.18%) |
Oct 24, 2018 | 34.25 | 34.59 | 32.33 | 32.36 | 238,208 | -2.03(-5.90%) |
Oct 23, 2018 | 34.46 | 35.20 | 33.36 | 34.39 | 338,380 | -0.64(-1.83%) |
Oct 22, 2018 | 35.18 | 35.47 | 34.66 | 35.03 | 249,627 | +0.00(+0.00%) |
Oct 19, 2018 | 36.09 | 36.40 | 34.59 | 35.03 | 491,700 | -0.94(-2.61%) |
Oct 18, 2018 | 35.74 | 36.26 | 35.34 | 35.97 | 422,690 | +0.02(+0.06%) |
Oct 17, 2018 | 35.98 | 36.28 | 35.22 | 35.95 | 348,222 | +0.01(+0.03%) |
Oct 16, 2018 | 34.12 | 36.12 | 33.66 | 35.94 | 487,093 | +2.03(+5.99%) |
Oct 15, 2018 | 33.74 | 34.13 | 33.01 | 33.91 | 309,213 | +0.21(+0.62%) |
Oct 12, 2018 | 33.92 | 34.70 | 33.46 | 33.70 | 552,000 | +1.01(+3.09%) |
Oct 11, 2018 | 32.23 | 33.15 | 32.14 | 32.69 | 406,466 | +0.33(+1.02%) |
Oct 10, 2018 | 33.84 | 33.84 | 32.02 | 32.36 | 430,160 | -1.55(-4.57%) |
Oct 09, 2018 | 33.82 | 34.74 | 33.82 | 33.91 | 360,086 | -0.04(-0.12%) |
Oct 08, 2018 | 34.99 | 34.99 | 32.34 | 33.95 | 717,020 | -1.25(-3.55%) |
Oct 05, 2018 | 35.21 | 35.43 | 34.34 | 35.20 | 623,200 | +1.25(+3.68%) |
Oct 04, 2018 | 34.68 | 34.98 | 33.62 | 33.95 | 375,632 | -0.78(-2.25%) |
Oct 03, 2018 | 34.91 | 35.40 | 34.60 | 34.73 | 316,408 | +0.01(+0.03%) |
Oct 02, 2018 | 35.12 | 35.45 | 34.55 | 34.72 | 347,345 | -0.58(-1.64%) |
Oct 01, 2018 | 35.76 | 36.33 | 34.96 | 35.30 | 408,263 | -0.35(-0.98%) |
Sep 28, 2018 | 35.15 | 36.85 | 35.15 | 35.65 | 601,900 | +0.50(+1.42%) |
Sep 27, 2018 | 36.35 | 36.85 | 34.65 | 35.15 | 939,572 | -1.05(-2.90%) |
Sep 26, 2018 | 38.00 | 38.05 | 35.95 | 36.20 | 408,203 | -1.80(-4.74%) |
Sep 25, 2018 | 37.10 | 38.27 | 37.02 | 38.00 | 299,255 | +1.10(+2.98%) |
Sep 24, 2018 | 36.75 | 37.60 | 36.00 | 36.90 | 309,947 | -0.05(-0.14%) |
Sep 21, 2018 | 39.25 | 40.30 | 36.70 | 36.95 | 1,623,500 | -2.30(-5.86%) |
Sep 20, 2018 | 39.00 | 39.85 | 38.55 | 39.25 | 304,382 | +0.20(+0.51%) |
Sep 19, 2018 | 40.75 | 41.20 | 38.45 | 39.05 | 256,181 | -1.80(-4.41%) |
Sep 18, 2018 | 40.05 | 40.90 | 39.85 | 40.85 | 158,441 | +0.55(+1.36%) |
Sep 17, 2018 | 41.35 | 42.56 | 40.00 | 40.30 | 346,182 | -1.00(-2.42%) |
Sep 14, 2018 | 41.10 | 41.40 | 40.85 | 41.30 | 229,800 | +0.15(+0.36%) |
Sep 13, 2018 | 41.30 | 41.45 | 40.85 | 41.15 | 178,699 | +0.10(+0.24%) |
Sep 12, 2018 | 41.10 | 41.80 | 39.90 | 41.05 | 269,010 | +0.05(+0.12%) |
Sep 11, 2018 | 41.10 | 41.80 | 40.60 | 41.00 | 216,631 | -0.35(-0.85%) |
Sep 10, 2018 | 43.00 | 43.20 | 41.25 | 41.35 | 208,242 | -1.45(-3.39%) |
Sep 07, 2018 | 42.95 | 43.62 | 42.40 | 42.80 | 629,000 | +0.00(+0.00%) |
Sep 06, 2018 | 42.85 | 43.30 | 42.00 | 42.80 | 445,976 | +0.05(+0.12%) |
Sep 05, 2018 | 42.20 | 43.15 | 41.20 | 42.75 | 398,172 | +0.95(+2.27%) |
Sep 04, 2018 | 41.30 | 42.05 | 40.65 | 41.80 | 216,191 | +0.25(+0.60%) |
Aug 31, 2018 | 41.55 | 41.55 | 41.55 | 0 | -0.40(-0.95%) | |
Aug 30, 2018 | 41.60 | 42.30 | 41.48 | 41.95 | 194,477 | +0.10(+0.24%) |
Aug 29, 2018 | 41.90 | 42.25 | 41.40 | 41.85 | 159,114 | +0.05(+0.12%) |
Aug 28, 2018 | 41.60 | 41.95 | 41.01 | 41.80 | 209,762 | +0.35(+0.84%) |
Aug 27, 2018 | 41.60 | 41.95 | 40.90 | 41.45 | 259,684 | +0.10(+0.24%) |
Aug 24, 2018 | 40.60 | 41.50 | 40.38 | 41.35 | 241,900 | +0.85(+2.10%) |
Aug 23, 2018 | 41.10 | 41.25 | 40.15 | 40.50 | 448,066 | -0.65(-1.58%) |
Aug 22, 2018 | 40.75 | 41.80 | 40.55 | 41.15 | 382,327 | +0.50(+1.23%) |
Aug 21, 2018 | 39.80 | 41.17 | 39.70 | 40.65 | 263,991 | +1.10(+2.78%) |
Aug 20, 2018 | 39.85 | 39.95 | 39.30 | 39.55 | 303,192 | +0.15(+0.38%) |
Aug 17, 2018 | 39.45 | 39.70 | 38.67 | 39.40 | 312,400 | +0.00(+0.00%) |
Aug 16, 2018 | 37.95 | 39.55 | 37.90 | 39.40 | 320,221 | +1.65(+4.37%) |
Aug 15, 2018 | 37.40 | 37.85 | 36.38 | 37.75 | 468,311 | +0.10(+0.27%) |
Aug 14, 2018 | 37.60 | 37.85 | 36.92 | 37.65 | 585,804 | +0.15(+0.40%) |
Aug 13, 2018 | 38.10 | 38.55 | 37.38 | 37.50 | 457,650 | -0.55(-1.45%) |
Aug 10, 2018 | 37.45 | 38.30 | 37.35 | 38.05 | 475,100 | +0.40(+1.06%) |
Aug 09, 2018 | 37.05 | 38.00 | 36.75 | 37.65 | 841,044 | +0.70(+1.89%) |
Aug 08, 2018 | 37.50 | 37.75 | 36.85 | 36.95 | 212,729 | -0.60(-1.60%) |
Aug 07, 2018 | 37.20 | 38.10 | 36.85 | 37.55 | 580,998 | +0.65(+1.76%) |
Aug 06, 2018 | 34.80 | 36.95 | 34.80 | 36.90 | 509,413 | +2.00(+5.73%) |
Aug 03, 2018 | 35.20 | 36.15 | 34.00 | 34.90 | 682,400 | -0.30(-0.85%) |
Aug 02, 2018 | 34.25 | 35.45 | 34.10 | 35.20 | 450,474 | +0.60(+1.73%) |