Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 37.39 | 37.92 | 36.10 | 36.37 | 1,098,684 | -0.65(-1.76%) |
Oct 30, 2018 | 35.62 | 37.41 | 35.62 | 37.02 | 814,665 | +1.17(+3.26%) |
Oct 29, 2018 | 34.65 | 36.97 | 34.44 | 35.85 | 1,184,577 | +1.82(+5.35%) |
Oct 26, 2018 | 35.69 | 36.48 | 33.74 | 34.03 | 1,534,600 | -2.13(-5.89%) |
Oct 25, 2018 | 34.02 | 37.45 | 33.43 | 36.16 | 2,817,363 | +5.59(+18.29%) |
Oct 24, 2018 | 32.54 | 33.20 | 30.44 | 30.57 | 1,118,058 | -1.97(-6.05%) |
Oct 23, 2018 | 31.85 | 32.93 | 31.31 | 32.54 | 645,795 | +0.27(+0.84%) |
Oct 22, 2018 | 32.20 | 32.63 | 32.01 | 32.27 | 360,187 | +0.29(+0.91%) |
Oct 19, 2018 | 32.94 | 33.40 | 31.91 | 31.98 | 354,000 | -0.98(-2.97%) |
Oct 18, 2018 | 33.33 | 33.99 | 32.37 | 32.96 | 382,681 | -0.60(-1.79%) |
Oct 17, 2018 | 33.61 | 33.96 | 32.94 | 33.56 | 396,219 | -0.06(-0.18%) |
Oct 16, 2018 | 33.02 | 33.70 | 32.47 | 33.62 | 311,163 | +0.90(+2.75%) |
Oct 15, 2018 | 32.48 | 33.17 | 31.96 | 32.72 | 462,108 | +0.32(+0.99%) |
Oct 12, 2018 | 32.04 | 32.61 | 31.64 | 32.40 | 482,800 | +0.78(+2.47%) |
Oct 11, 2018 | 32.77 | 33.49 | 31.51 | 31.62 | 1,082,650 | -1.32(-4.01%) |
Oct 10, 2018 | 33.20 | 33.72 | 32.74 | 32.94 | 661,031 | -0.23(-0.69%) |
Oct 09, 2018 | 35.41 | 35.41 | 33.10 | 33.17 | 675,929 | -2.38(-6.69%) |
Oct 08, 2018 | 35.73 | 36.10 | 35.29 | 35.55 | 548,597 | -0.38(-1.06%) |
Oct 05, 2018 | 36.34 | 36.41 | 35.51 | 35.93 | 550,000 | -0.23(-0.64%) |
Oct 04, 2018 | 35.93 | 36.29 | 35.79 | 36.16 | 525,733 | -0.33(-0.90%) |
Oct 03, 2018 | 35.20 | 36.54 | 34.86 | 36.49 | 672,931 | +1.74(+5.01%) |
Oct 02, 2018 | 35.43 | 35.82 | 34.61 | 34.75 | 603,919 | -0.58(-1.64%) |
Oct 01, 2018 | 36.39 | 36.56 | 35.19 | 35.33 | 501,035 | -1.45(-3.94%) |
Sep 28, 2018 | 36.41 | 37.44 | 36.35 | 36.78 | 477,000 | +0.32(+0.88%) |
Sep 27, 2018 | 36.41 | 36.94 | 35.98 | 36.46 | 267,579 | +0.04(+0.11%) |
Sep 26, 2018 | 36.46 | 37.25 | 36.33 | 36.42 | 335,608 | +0.08(+0.22%) |
Sep 25, 2018 | 36.21 | 36.76 | 36.06 | 36.34 | 256,861 | +0.12(+0.33%) |
Sep 24, 2018 | 36.59 | 36.59 | 35.82 | 36.22 | 257,366 | -0.35(-0.96%) |
Sep 21, 2018 | 36.80 | 37.50 | 36.49 | 36.57 | 791,100 | -0.24(-0.65%) |
Sep 20, 2018 | 37.07 | 37.11 | 36.06 | 36.81 | 388,749 | -0.07(-0.19%) |
Sep 19, 2018 | 37.30 | 38.10 | 35.90 | 36.88 | 371,435 | -0.38(-1.02%) |
Sep 18, 2018 | 36.82 | 37.45 | 35.56 | 37.26 | 295,840 | +0.47(+1.28%) |
Sep 17, 2018 | 37.48 | 37.48 | 35.90 | 36.79 | 393,986 | -0.51(-1.37%) |
Sep 14, 2018 | 37.27 | 37.59 | 37.09 | 37.30 | 400,200 | -0.19(-0.51%) |
Sep 13, 2018 | 37.75 | 37.87 | 37.22 | 37.49 | 302,347 | +0.02(+0.05%) |
Sep 12, 2018 | 37.18 | 37.96 | 36.50 | 37.47 | 459,003 | +0.08(+0.21%) |
Sep 11, 2018 | 36.23 | 37.57 | 35.75 | 37.39 | 407,773 | +1.16(+3.20%) |
Sep 10, 2018 | 34.75 | 36.33 | 34.11 | 36.23 | 409,529 | +1.78(+5.17%) |
Sep 07, 2018 | 33.91 | 34.56 | 33.50 | 34.45 | 909,600 | +0.53(+1.56%) |
Sep 06, 2018 | 34.58 | 34.58 | 33.84 | 33.92 | 367,478 | -0.53(-1.54%) |
Sep 05, 2018 | 34.53 | 34.82 | 33.94 | 34.45 | 1,135,692 | +0.14(+0.41%) |
Sep 04, 2018 | 33.76 | 34.44 | 33.60 | 34.31 | 392,436 | +0.61(+1.81%) |
Aug 31, 2018 | 33.70 | 33.70 | 33.70 | 0 | +0.35(+1.05%) | |
Aug 30, 2018 | 32.75 | 33.55 | 32.49 | 33.35 | 667,027 | +0.46(+1.40%) |
Aug 29, 2018 | 33.00 | 33.02 | 32.21 | 32.89 | 435,880 | +0.00(+0.00%) |
Aug 28, 2018 | 32.19 | 33.00 | 31.89 | 32.89 | 625,693 | +0.76(+2.37%) |
Aug 27, 2018 | 32.59 | 32.59 | 31.80 | 32.13 | 474,505 | -0.44(-1.35%) |
Aug 24, 2018 | 32.71 | 32.75 | 32.15 | 32.57 | 224,400 | +0.06(+0.18%) |
Aug 23, 2018 | 32.15 | 32.60 | 31.84 | 32.51 | 506,484 | +0.32(+0.99%) |
Aug 22, 2018 | 32.08 | 32.72 | 31.80 | 32.19 | 560,376 | +0.26(+0.81%) |
Aug 21, 2018 | 31.10 | 32.17 | 31.10 | 31.93 | 637,426 | +0.83(+2.67%) |
Aug 20, 2018 | 31.30 | 31.70 | 30.78 | 31.10 | 716,337 | -0.02(-0.06%) |
Aug 17, 2018 | 30.93 | 31.21 | 30.45 | 31.12 | 584,300 | +0.11(+0.35%) |
Aug 16, 2018 | 31.27 | 31.57 | 30.86 | 31.01 | 454,402 | -0.01(-0.03%) |
Aug 15, 2018 | 31.95 | 31.95 | 30.86 | 31.02 | 451,988 | -1.11(-3.45%) |
Aug 14, 2018 | 31.58 | 32.33 | 31.52 | 32.13 | 494,746 | +0.67(+2.13%) |
Aug 13, 2018 | 31.00 | 31.73 | 30.99 | 31.46 | 524,908 | +0.53(+1.71%) |
Aug 10, 2018 | 30.61 | 31.16 | 30.43 | 30.93 | 302,600 | +0.29(+0.95%) |
Aug 09, 2018 | 30.90 | 31.35 | 30.42 | 30.64 | 369,044 | -0.32(-1.03%) |
Aug 08, 2018 | 30.62 | 31.38 | 30.30 | 30.96 | 606,545 | +0.38(+1.24%) |
Aug 07, 2018 | 29.62 | 30.86 | 29.51 | 30.58 | 897,048 | +1.09(+3.70%) |
Aug 06, 2018 | 28.78 | 29.53 | 28.48 | 29.49 | 595,243 | +0.61(+2.11%) |
Aug 03, 2018 | 28.60 | 29.42 | 28.56 | 28.88 | 688,500 | +0.20(+0.70%) |
Aug 02, 2018 | 28.32 | 28.83 | 28.25 | 28.68 | 545,206 | +0.24(+0.84%) |