Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 33.97 | 34.82 | 33.45 | 34.45 | 209,454 | +0.88(+2.62%) |
Oct 30, 2018 | 33.66 | 33.88 | 33.40 | 33.57 | 201,753 | +0.01(+0.03%) |
Oct 29, 2018 | 33.93 | 34.71 | 33.40 | 33.56 | 163,041 | +0.04(+0.13%) |
Oct 26, 2018 | 32.91 | 33.76 | 32.89 | 33.51 | 149,415 | +0.11(+0.32%) |
Oct 25, 2018 | 33.08 | 33.60 | 32.53 | 33.40 | 199,764 | +0.77(+2.37%) |
Oct 24, 2018 | 34.46 | 35.08 | 32.54 | 32.63 | 193,734 | -1.87(-5.41%) |
Oct 23, 2018 | 35.01 | 35.20 | 33.93 | 34.50 | 109,243 | -0.93(-2.63%) |
Oct 22, 2018 | 35.07 | 36.06 | 35.07 | 35.43 | 140,232 | +0.39(+1.13%) |
Oct 19, 2018 | 35.46 | 35.73 | 34.79 | 35.04 | 140,167 | -0.45(-1.26%) |
Oct 18, 2018 | 35.98 | 36.29 | 35.44 | 35.49 | 199,041 | -0.64(-1.76%) |
Oct 17, 2018 | 36.03 | 36.17 | 35.62 | 36.12 | 132,717 | +0.04(+0.12%) |
Oct 16, 2018 | 35.41 | 36.47 | 35.08 | 36.08 | 231,795 | +1.04(+2.97%) |
Oct 15, 2018 | 34.63 | 35.30 | 34.27 | 35.04 | 272,832 | +0.34(+0.98%) |
Oct 12, 2018 | 34.35 | 34.80 | 34.14 | 34.70 | 510,640 | +0.80(+2.36%) |
Oct 11, 2018 | 33.84 | 34.61 | 33.59 | 33.90 | 350,563 | +0.01(+0.03%) |
Oct 10, 2018 | 35.20 | 35.31 | 33.86 | 33.89 | 436,133 | -1.57(-4.43%) |
Oct 09, 2018 | 35.23 | 35.73 | 35.00 | 35.46 | 316,637 | +0.13(+0.38%) |
Oct 08, 2018 | 36.60 | 36.76 | 34.82 | 35.33 | 364,220 | -1.37(-3.74%) |
Oct 05, 2018 | 37.90 | 38.00 | 36.24 | 36.70 | 238,885 | -1.13(-2.99%) |
Oct 04, 2018 | 38.33 | 38.57 | 37.32 | 37.83 | 182,660 | -0.58(-1.52%) |
Oct 03, 2018 | 37.58 | 38.67 | 37.53 | 38.41 | 133,567 | +0.93(+2.49%) |
Oct 02, 2018 | 38.59 | 38.66 | 36.94 | 37.48 | 198,205 | -1.14(-2.95%) |
Oct 01, 2018 | 39.94 | 39.94 | 38.56 | 38.62 | 183,747 | -1.12(-2.82%) |
Sep 28, 2018 | 40.17 | 40.79 | 39.66 | 39.74 | 324,345 | -0.55(-1.36%) |
Sep 27, 2018 | 40.96 | 41.46 | 40.07 | 40.29 | 192,347 | -0.66(-1.62%) |
Sep 26, 2018 | 41.19 | 41.44 | 40.58 | 40.95 | 178,131 | -0.13(-0.33%) |
Sep 25, 2018 | 42.03 | 42.25 | 41.04 | 41.09 | 312,343 | -0.80(-1.91%) |
Sep 24, 2018 | 42.64 | 43.07 | 41.89 | 41.89 | 268,153 | -0.70(-1.64%) |
Sep 21, 2018 | 41.90 | 42.86 | 41.30 | 42.59 | 456,601 | +0.74(+1.78%) |
Sep 20, 2018 | 42.25 | 42.55 | 41.72 | 41.84 | 235,557 | -0.31(-0.72%) |
Sep 19, 2018 | 42.47 | 42.63 | 42.05 | 42.15 | 319,512 | -0.39(-0.91%) |
Sep 18, 2018 | 41.85 | 42.58 | 41.61 | 42.53 | 242,859 | +0.75(+1.80%) |
Sep 17, 2018 | 41.62 | 42.16 | 41.41 | 41.78 | 469,700 | +0.03(+0.06%) |
Sep 14, 2018 | 41.41 | 42.25 | 41.41 | 41.75 | 260,390 | +0.02(+0.04%) |
Sep 13, 2018 | 41.37 | 42.25 | 40.85 | 41.73 | 2,032,240 | -2.69(-6.06%) |
Sep 12, 2018 | 43.66 | 44.68 | 43.27 | 44.42 | 228,323 | +0.71(+1.61%) |
Sep 11, 2018 | 43.87 | 44.27 | 43.63 | 43.72 | 47,015 | -0.24(-0.55%) |
Sep 10, 2018 | 43.59 | 44.49 | 43.52 | 43.96 | 95,953 | +0.60(+1.38%) |
Sep 07, 2018 | 43.18 | 44.09 | 42.99 | 43.36 | 96,904 | +0.08(+0.19%) |
Sep 06, 2018 | 43.34 | 43.41 | 42.93 | 43.28 | 127,653 | -0.09(-0.21%) |
Sep 05, 2018 | 44.01 | 44.01 | 42.90 | 43.37 | 182,078 | -0.64(-1.46%) |
Sep 04, 2018 | 43.50 | 44.35 | 42.97 | 44.01 | 133,168 | +0.42(+0.96%) |
Aug 31, 2018 | 43.59 | 43.59 | 43.59 | 0 | +0.47(+1.10%) | |
Aug 30, 2018 | 43.34 | 43.58 | 42.72 | 43.12 | 178,906 | -0.25(-0.58%) |
Aug 29, 2018 | 43.05 | 43.47 | 42.63 | 43.37 | 156,607 | +0.29(+0.68%) |
Aug 28, 2018 | 42.83 | 43.30 | 42.35 | 43.07 | 115,076 | +0.29(+0.69%) |
Aug 27, 2018 | 41.48 | 43.05 | 41.37 | 42.78 | 88,812 | +1.36(+3.28%) |
Aug 24, 2018 | 41.31 | 41.68 | 41.25 | 41.42 | 100,932 | +0.14(+0.35%) |
Aug 23, 2018 | 41.50 | 41.69 | 41.28 | 41.28 | 100,051 | -0.24(-0.58%) |
Aug 22, 2018 | 41.24 | 41.70 | 40.97 | 41.52 | 135,421 | +0.11(+0.26%) |
Aug 21, 2018 | 41.83 | 42.17 | 41.25 | 41.41 | 135,944 | -0.29(-0.69%) |
Aug 20, 2018 | 42.14 | 42.36 | 41.52 | 41.70 | 100,643 | -0.33(-0.79%) |
Aug 17, 2018 | 41.56 | 42.71 | 41.39 | 42.03 | 161,358 | +0.40(+0.97%) |
Aug 16, 2018 | 41.70 | 42.19 | 41.25 | 41.63 | 121,195 | +0.12(+0.28%) |
Aug 15, 2018 | 42.07 | 42.24 | 41.07 | 41.51 | 152,821 | -0.70(-1.65%) |
Aug 14, 2018 | 41.56 | 42.40 | 41.17 | 42.21 | 124,626 | +0.79(+1.90%) |
Aug 13, 2018 | 41.36 | 41.82 | 41.11 | 41.42 | 97,762 | +0.06(+0.15%) |
Aug 10, 2018 | 41.38 | 42.74 | 41.09 | 41.36 | 127,676 | -0.17(-0.41%) |
Aug 09, 2018 | 41.66 | 41.66 | 40.76 | 41.53 | 210,383 | -0.24(-0.58%) |
Aug 08, 2018 | 40.08 | 41.93 | 40.07 | 41.77 | 189,937 | +1.55(+3.84%) |
Aug 07, 2018 | 39.07 | 42.02 | 37.41 | 40.22 | 656,964 | -2.78(-6.46%) |
Aug 06, 2018 | 42.72 | 43.20 | 41.79 | 43.00 | 217,822 | +0.36(+0.84%) |
Aug 03, 2018 | 43.81 | 43.93 | 42.48 | 42.65 | 151,846 | -1.03(-2.35%) |
Aug 02, 2018 | 43.89 | 44.28 | 43.47 | 43.67 | 150,102 | -0.38(-0.85%) |