Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 32.23 | 33.17 | 32.14 | 32.86 | 327,731 | +0.96(+3.00%) |
Oct 30, 2018 | 31.02 | 32.00 | 29.76 | 31.90 | 4,257,376 | +0.92(+2.98%) |
Oct 29, 2018 | 31.82 | 32.51 | 30.63 | 30.98 | 167,097 | -0.62(-1.95%) |
Oct 26, 2018 | 32.01 | 32.18 | 30.93 | 31.60 | 368,349 | -0.86(-2.65%) |
Oct 25, 2018 | 32.20 | 32.57 | 32.13 | 32.46 | 235,559 | +0.45(+1.42%) |
Oct 24, 2018 | 33.90 | 34.39 | 31.97 | 32.00 | 313,334 | -1.89(-5.57%) |
Oct 23, 2018 | 34.44 | 34.44 | 33.07 | 33.89 | 379,089 | -0.82(-2.36%) |
Oct 22, 2018 | 35.21 | 35.21 | 34.58 | 34.71 | 193,858 | -0.41(-1.15%) |
Oct 19, 2018 | 35.33 | 35.59 | 34.96 | 35.11 | 230,511 | -0.01(-0.02%) |
Oct 18, 2018 | 36.30 | 36.44 | 35.11 | 35.12 | 172,530 | -1.20(-3.30%) |
Oct 17, 2018 | 36.17 | 36.43 | 35.99 | 36.32 | 388,959 | +0.15(+0.43%) |
Oct 16, 2018 | 35.39 | 36.21 | 35.33 | 36.17 | 216,997 | +0.99(+2.81%) |
Oct 15, 2018 | 34.91 | 35.51 | 34.91 | 35.18 | 336,289 | +0.26(+0.74%) |
Oct 12, 2018 | 35.16 | 35.38 | 34.49 | 34.92 | 252,599 | +0.22(+0.63%) |
Oct 11, 2018 | 35.50 | 35.70 | 34.64 | 34.70 | 388,126 | -0.81(-2.28%) |
Oct 10, 2018 | 36.05 | 36.30 | 35.48 | 35.51 | 432,762 | -0.52(-1.44%) |
Oct 09, 2018 | 36.07 | 36.10 | 35.69 | 36.03 | 202,812 | -0.05(-0.13%) |
Oct 08, 2018 | 36.07 | 36.24 | 35.96 | 36.08 | 213,991 | -0.13(-0.36%) |
Oct 05, 2018 | 36.81 | 36.81 | 35.86 | 36.21 | 303,564 | -0.52(-1.41%) |
Oct 04, 2018 | 37.18 | 37.44 | 36.00 | 36.73 | 176,726 | -0.53(-1.41%) |
Oct 03, 2018 | 37.28 | 37.67 | 37.02 | 37.25 | 385,237 | +0.19(+0.52%) |
Oct 02, 2018 | 36.59 | 37.44 | 36.40 | 37.06 | 226,911 | +0.28(+0.77%) |
Oct 01, 2018 | 37.68 | 37.92 | 36.74 | 36.77 | 305,992 | -0.80(-2.14%) |
Sep 28, 2018 | 37.20 | 38.86 | 37.12 | 37.58 | 213,728 | +0.32(+0.85%) |
Sep 27, 2018 | 37.24 | 37.56 | 37.07 | 37.26 | 255,772 | +0.18(+0.48%) |
Sep 26, 2018 | 37.70 | 37.88 | 37.07 | 37.08 | 226,193 | -0.61(-1.61%) |
Sep 25, 2018 | 37.53 | 37.93 | 37.46 | 37.69 | 432,012 | +0.19(+0.52%) |
Sep 24, 2018 | 37.06 | 37.61 | 36.90 | 37.50 | 544,196 | -0.22(-0.58%) |
Sep 21, 2018 | 38.70 | 38.79 | 37.68 | 37.71 | 667,347 | -1.00(-2.57%) |
Sep 20, 2018 | 39.36 | 39.59 | 38.69 | 38.71 | 436,912 | -0.53(-1.34%) |
Sep 19, 2018 | 39.34 | 39.57 | 38.94 | 39.24 | 343,513 | -0.02(-0.04%) |
Sep 18, 2018 | 39.12 | 39.32 | 38.75 | 39.25 | 271,111 | +0.41(+1.06%) |
Sep 17, 2018 | 39.14 | 39.43 | 38.78 | 38.84 | 224,690 | -0.31(-0.79%) |
Sep 14, 2018 | 39.52 | 39.55 | 39.07 | 39.15 | 348,851 | -0.29(-0.73%) |
Sep 13, 2018 | 38.87 | 39.51 | 38.87 | 39.44 | 210,379 | +0.75(+1.94%) |
Sep 12, 2018 | 38.31 | 38.82 | 38.18 | 38.69 | 216,761 | +0.36(+0.93%) |
Sep 11, 2018 | 38.60 | 39.11 | 38.31 | 38.33 | 232,649 | -0.45(-1.17%) |
Sep 10, 2018 | 38.37 | 39.02 | 38.31 | 38.78 | 337,914 | +0.56(+1.46%) |
Sep 07, 2018 | 38.11 | 38.46 | 37.82 | 38.23 | 126,608 | +0.05(+0.13%) |
Sep 06, 2018 | 38.40 | 38.47 | 37.85 | 38.18 | 139,287 | -0.18(-0.46%) |
Sep 05, 2018 | 38.43 | 38.87 | 38.18 | 38.35 | 413,406 | -0.11(-0.30%) |
Sep 04, 2018 | 38.81 | 39.01 | 38.29 | 38.47 | 258,477 | -0.43(-1.10%) |
Aug 31, 2018 | 38.90 | 38.90 | 38.90 | 0 | -0.22(-0.56%) | |
Aug 30, 2018 | 39.54 | 39.54 | 38.84 | 39.12 | 185,587 | -0.57(-1.43%) |
Aug 29, 2018 | 39.57 | 39.76 | 39.25 | 39.68 | 201,397 | +0.13(+0.33%) |
Aug 28, 2018 | 39.94 | 39.94 | 39.25 | 39.55 | 165,860 | -0.19(-0.47%) |
Aug 27, 2018 | 39.70 | 40.46 | 39.15 | 39.74 | 131,559 | +0.15(+0.37%) |
Aug 24, 2018 | 39.70 | 39.98 | 39.13 | 39.59 | 145,612 | +0.08(+0.20%) |
Aug 23, 2018 | 39.81 | 40.05 | 39.40 | 39.51 | 276,203 | -0.44(-1.10%) |
Aug 22, 2018 | 39.68 | 40.05 | 39.29 | 39.95 | 170,995 | +0.27(+0.67%) |
Aug 21, 2018 | 39.38 | 39.88 | 39.18 | 39.68 | 237,598 | +0.40(+1.01%) |
Aug 20, 2018 | 39.12 | 39.41 | 38.86 | 39.29 | 166,571 | +0.13(+0.33%) |
Aug 17, 2018 | 39.25 | 39.37 | 38.73 | 39.16 | 177,696 | -0.10(-0.25%) |
Aug 16, 2018 | 38.84 | 39.61 | 38.52 | 39.25 | 253,263 | +0.52(+1.34%) |
Aug 15, 2018 | 39.55 | 39.72 | 38.44 | 38.74 | 221,327 | -1.09(-2.75%) |
Aug 14, 2018 | 38.89 | 39.97 | 38.67 | 39.83 | 226,725 | +1.13(+2.91%) |
Aug 13, 2018 | 38.68 | 39.49 | 38.42 | 38.70 | 262,001 | +0.09(+0.23%) |
Aug 10, 2018 | 39.48 | 39.70 | 38.37 | 38.61 | 280,735 | -0.88(-2.24%) |
Aug 09, 2018 | 38.74 | 39.66 | 38.71 | 39.50 | 330,199 | +0.81(+2.09%) |
Aug 08, 2018 | 38.90 | 39.02 | 38.28 | 38.69 | 373,641 | -0.21(-0.54%) |
Aug 07, 2018 | 37.80 | 39.63 | 36.99 | 38.90 | 755,982 | +1.96(+5.31%) |
Aug 06, 2018 | 36.28 | 37.03 | 36.12 | 36.94 | 448,778 | +0.58(+1.58%) |
Aug 03, 2018 | 36.27 | 36.80 | 35.79 | 36.36 | 177,449 | +0.06(+0.18%) |
Aug 02, 2018 | 35.84 | 36.38 | 35.84 | 36.30 | 128,585 | +0.19(+0.54%) |