Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 31.34 | 31.69 | 30.82 | 30.84 | 525,146 | -0.07(-0.23%) |
Oct 30, 2018 | 30.42 | 30.97 | 30.13 | 30.91 | 265,661 | +0.50(+1.64%) |
Oct 29, 2018 | 31.35 | 31.54 | 30.19 | 30.41 | 197,167 | -0.51(-1.65%) |
Oct 26, 2018 | 31.17 | 31.39 | 30.71 | 30.92 | 265,200 | -0.57(-1.81%) |
Oct 25, 2018 | 29.92 | 31.83 | 29.86 | 31.49 | 341,695 | +1.73(+5.81%) |
Oct 24, 2018 | 30.58 | 30.74 | 29.69 | 29.76 | 412,216 | -0.91(-2.97%) |
Oct 23, 2018 | 30.90 | 31.65 | 30.50 | 30.67 | 354,623 | -0.60(-1.92%) |
Oct 22, 2018 | 31.34 | 31.80 | 31.02 | 31.27 | 251,987 | -0.06(-0.19%) |
Oct 19, 2018 | 30.69 | 31.35 | 30.32 | 31.33 | 237,200 | +0.48(+1.56%) |
Oct 18, 2018 | 31.78 | 32.06 | 30.66 | 30.85 | 228,456 | -1.01(-3.17%) |
Oct 17, 2018 | 33.21 | 33.21 | 31.62 | 31.86 | 457,670 | -1.41(-4.24%) |
Oct 16, 2018 | 32.60 | 33.42 | 32.12 | 33.27 | 258,779 | +0.78(+2.40%) |
Oct 15, 2018 | 32.55 | 32.62 | 31.97 | 32.49 | 196,076 | -0.07(-0.21%) |
Oct 12, 2018 | 33.41 | 33.79 | 32.51 | 32.56 | 272,900 | -0.45(-1.36%) |
Oct 11, 2018 | 34.10 | 34.31 | 32.96 | 33.01 | 170,865 | -1.06(-3.11%) |
Oct 10, 2018 | 34.28 | 34.67 | 33.91 | 34.07 | 196,569 | -0.22(-0.64%) |
Oct 09, 2018 | 34.33 | 34.83 | 34.00 | 34.29 | 184,852 | -0.14(-0.41%) |
Oct 08, 2018 | 35.81 | 36.00 | 34.40 | 34.43 | 243,098 | -1.39(-3.88%) |
Oct 05, 2018 | 35.76 | 35.93 | 34.72 | 35.82 | 333,700 | +0.05(+0.14%) |
Oct 04, 2018 | 36.00 | 36.19 | 35.76 | 35.77 | 245,951 | -0.24(-0.67%) |
Oct 03, 2018 | 36.12 | 36.54 | 35.83 | 36.01 | 151,276 | +0.03(+0.08%) |
Oct 02, 2018 | 36.30 | 36.93 | 35.88 | 35.98 | 219,364 | -0.17(-0.47%) |
Oct 01, 2018 | 36.16 | 36.75 | 35.90 | 36.15 | 282,753 | +0.15(+0.42%) |
Sep 28, 2018 | 35.95 | 36.35 | 35.85 | 36.00 | 311,500 | +0.00(+0.00%) |
Sep 27, 2018 | 36.45 | 36.85 | 35.90 | 36.00 | 193,369 | -0.55(-1.50%) |
Sep 26, 2018 | 37.20 | 37.85 | 36.50 | 36.55 | 185,774 | -0.55(-1.48%) |
Sep 25, 2018 | 37.10 | 37.35 | 36.15 | 37.10 | 185,998 | +0.00(+0.00%) |
Sep 24, 2018 | 38.70 | 38.70 | 37.05 | 37.10 | 192,996 | -1.75(-4.50%) |
Sep 21, 2018 | 38.75 | 39.01 | 38.33 | 38.85 | 443,500 | +0.00(+0.00%) |
Sep 20, 2018 | 38.50 | 39.00 | 37.85 | 38.85 | 233,317 | +0.45(+1.17%) |
Sep 19, 2018 | 38.70 | 39.40 | 38.22 | 38.40 | 257,327 | -0.40(-1.03%) |
Sep 18, 2018 | 38.60 | 39.05 | 38.25 | 38.80 | 266,071 | +0.25(+0.65%) |
Sep 17, 2018 | 38.25 | 38.60 | 37.98 | 38.55 | 205,578 | +0.40(+1.05%) |
Sep 14, 2018 | 38.00 | 38.45 | 37.85 | 38.15 | 431,600 | +0.10(+0.26%) |
Sep 13, 2018 | 37.70 | 38.10 | 37.25 | 38.05 | 211,515 | +0.35(+0.93%) |
Sep 12, 2018 | 37.55 | 37.80 | 36.95 | 37.70 | 290,141 | +0.10(+0.27%) |
Sep 11, 2018 | 37.45 | 37.70 | 37.15 | 37.60 | 238,710 | +0.20(+0.53%) |
Sep 10, 2018 | 37.05 | 37.65 | 37.00 | 37.40 | 270,905 | +0.45(+1.22%) |
Sep 07, 2018 | 36.70 | 37.40 | 36.55 | 36.95 | 173,100 | +0.20(+0.54%) |
Sep 06, 2018 | 37.35 | 37.45 | 36.60 | 36.75 | 217,794 | -0.55(-1.47%) |
Sep 05, 2018 | 37.00 | 37.55 | 36.75 | 37.30 | 235,231 | +0.25(+0.67%) |
Sep 04, 2018 | 36.60 | 37.10 | 36.30 | 37.05 | 210,801 | +0.50(+1.37%) |
Aug 31, 2018 | 36.55 | 36.55 | 36.55 | 0 | +0.35(+0.97%) | |
Aug 30, 2018 | 36.05 | 36.45 | 35.35 | 36.20 | 268,379 | +0.15(+0.42%) |
Aug 29, 2018 | 37.15 | 37.15 | 36.00 | 36.05 | 279,127 | -1.10(-2.96%) |
Aug 28, 2018 | 38.05 | 38.15 | 37.15 | 37.15 | 99,166 | -0.85(-2.24%) |
Aug 27, 2018 | 38.00 | 38.55 | 37.15 | 38.00 | 144,581 | +0.15(+0.40%) |
Aug 24, 2018 | 38.00 | 38.15 | 37.70 | 37.85 | 101,200 | +0.00(+0.00%) |
Aug 23, 2018 | 37.95 | 38.20 | 37.40 | 37.85 | 209,646 | -0.20(-0.53%) |
Aug 22, 2018 | 38.10 | 38.30 | 37.50 | 38.05 | 105,402 | -0.15(-0.39%) |
Aug 21, 2018 | 37.95 | 38.40 | 37.55 | 38.20 | 159,170 | +0.35(+0.92%) |
Aug 20, 2018 | 37.10 | 38.00 | 36.55 | 37.85 | 415,593 | +0.80(+2.16%) |
Aug 17, 2018 | 37.40 | 37.50 | 36.55 | 37.05 | 174,100 | -0.35(-0.94%) |
Aug 16, 2018 | 38.05 | 38.15 | 37.20 | 37.40 | 317,398 | -0.45(-1.19%) |
Aug 15, 2018 | 38.20 | 38.70 | 37.40 | 37.85 | 329,134 | -0.55(-1.43%) |
Aug 14, 2018 | 38.55 | 38.90 | 38.20 | 38.40 | 378,242 | -0.15(-0.39%) |
Aug 13, 2018 | 37.30 | 38.60 | 37.15 | 38.55 | 245,589 | +1.20(+3.21%) |
Aug 10, 2018 | 36.80 | 38.00 | 36.65 | 37.35 | 266,400 | +0.35(+0.95%) |
Aug 09, 2018 | 36.10 | 37.55 | 36.10 | 37.00 | 502,481 | +0.80(+2.21%) |
Aug 08, 2018 | 37.80 | 38.65 | 35.95 | 36.20 | 833,555 | -3.50(-8.82%) |
Aug 07, 2018 | 39.65 | 40.05 | 39.50 | 39.70 | 142,351 | +0.10(+0.25%) |
Aug 06, 2018 | 38.70 | 39.85 | 38.65 | 39.60 | 147,194 | +0.90(+2.33%) |
Aug 03, 2018 | 39.25 | 39.35 | 38.40 | 38.70 | 222,000 | -0.35(-0.90%) |
Aug 02, 2018 | 38.65 | 39.22 | 38.65 | 39.05 | 187,812 | +0.15(+0.39%) |