Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 33.14 | 33.95 | 33.14 | 33.26 | 13,167 | +0.62(+1.89%) |
Oct 30, 2018 | 31.42 | 32.65 | 31.42 | 32.65 | 29,111 | +0.88(+2.75%) |
Oct 29, 2018 | 32.97 | 32.97 | 31.47 | 31.77 | 12,640 | -1.16(-3.52%) |
Oct 26, 2018 | 32.84 | 33.09 | 32.28 | 32.93 | 8,510 | -0.21(-0.62%) |
Oct 25, 2018 | 32.81 | 33.46 | 32.81 | 33.14 | 8,759 | +0.66(+2.03%) |
Oct 24, 2018 | 34.68 | 34.68 | 32.48 | 32.48 | 139,094 | -1.97(-5.73%) |
Oct 23, 2018 | 34.93 | 34.93 | 33.95 | 34.45 | 23,517 | -1.34(-3.74%) |
Oct 22, 2018 | 35.89 | 35.93 | 35.45 | 35.79 | 15,195 | -0.21(-0.57%) |
Oct 19, 2018 | 36.71 | 36.71 | 35.93 | 36.00 | 17,804 | -0.71(-1.92%) |
Oct 18, 2018 | 36.68 | 37.01 | 36.46 | 36.70 | 19,261 | -0.42(-1.13%) |
Oct 17, 2018 | 37.54 | 37.54 | 36.76 | 37.12 | 23,596 | -0.71(-1.87%) |
Oct 16, 2018 | 37.06 | 37.85 | 37.06 | 37.83 | 118,229 | +0.71(+1.90%) |
Oct 15, 2018 | 37.06 | 37.39 | 36.80 | 37.12 | 379,205 | +0.14(+0.39%) |
Oct 12, 2018 | 37.52 | 37.52 | 36.38 | 36.98 | 11,198 | +0.29(+0.78%) |
Oct 11, 2018 | 37.33 | 37.53 | 36.51 | 36.69 | 8,308 | -1.12(-2.95%) |
Oct 10, 2018 | 39.37 | 39.37 | 37.74 | 37.81 | 20,710 | -1.77(-4.47%) |
Oct 09, 2018 | 39.54 | 39.90 | 39.42 | 39.58 | 97,613 | +0.25(+0.64%) |
Oct 08, 2018 | 39.32 | 39.37 | 38.93 | 39.33 | 9,097 | -0.46(-1.14%) |
Oct 05, 2018 | 39.92 | 39.92 | 39.40 | 39.78 | 63,716 | -0.14(-0.36%) |
Oct 04, 2018 | 40.61 | 40.65 | 39.82 | 39.93 | 30,717 | -0.74(-1.82%) |
Oct 03, 2018 | 40.11 | 40.72 | 40.11 | 40.67 | 9,118 | +0.89(+2.25%) |
Oct 02, 2018 | 39.58 | 39.93 | 39.44 | 39.77 | 23,232 | -0.11(-0.27%) |
Oct 01, 2018 | 39.93 | 40.05 | 39.67 | 39.88 | 19,695 | +0.45(+1.13%) |
Sep 28, 2018 | 39.32 | 39.90 | 39.27 | 39.44 | 31,578 | +0.09(+0.23%) |
Sep 27, 2018 | 39.43 | 39.48 | 39.16 | 39.35 | 9,145 | +0.28(+0.71%) |
Sep 26, 2018 | 39.34 | 39.50 | 39.07 | 39.07 | 12,270 | -0.59(-1.48%) |
Sep 25, 2018 | 39.80 | 39.98 | 39.64 | 39.66 | 30,529 | +0.32(+0.81%) |
Sep 24, 2018 | 38.46 | 39.43 | 38.46 | 39.34 | 12,298 | +1.02(+2.67%) |
Sep 21, 2018 | 38.07 | 38.53 | 38.07 | 38.31 | 6,948 | +0.42(+1.11%) |
Sep 20, 2018 | 37.98 | 37.98 | 37.81 | 37.90 | 20,402 | -0.19(-0.51%) |
Sep 19, 2018 | 37.97 | 38.23 | 37.97 | 38.09 | 5,315 | +0.05(+0.13%) |
Sep 18, 2018 | 37.66 | 38.16 | 37.66 | 38.04 | 39,515 | +0.60(+1.60%) |
Sep 17, 2018 | 37.74 | 37.92 | 37.44 | 37.44 | 66,001 | -0.35(-0.92%) |
Sep 14, 2018 | 37.82 | 38.02 | 37.65 | 37.79 | 9,414 | +0.12(+0.33%) |
Sep 13, 2018 | 37.53 | 37.80 | 37.31 | 37.66 | 24,352 | -0.14(-0.38%) |
Sep 12, 2018 | 37.55 | 38.16 | 37.55 | 37.81 | 19,659 | +0.33(+0.88%) |
Sep 11, 2018 | 37.05 | 37.64 | 37.05 | 37.48 | 64,072 | +0.74(+2.01%) |
Sep 10, 2018 | 36.85 | 37.04 | 36.70 | 36.74 | 23,599 | -0.01(-0.02%) |
Sep 07, 2018 | 36.83 | 36.87 | 36.28 | 36.74 | 120,702 | -0.33(-0.89%) |
Sep 06, 2018 | 38.01 | 38.13 | 36.98 | 37.07 | 566,077 | -1.15(-3.01%) |
Sep 05, 2018 | 38.40 | 38.40 | 37.62 | 38.23 | 298,823 | -0.39(-1.01%) |
Sep 04, 2018 | 39.06 | 39.42 | 38.52 | 38.61 | 304,894 | -0.24(-0.63%) |
Aug 31, 2018 | 38.86 | 38.86 | 38.86 | 0 | -0.16(-0.41%) | |
Aug 30, 2018 | 38.87 | 39.14 | 38.63 | 39.02 | 7,298 | +0.05(+0.14%) |
Aug 29, 2018 | 38.44 | 39.14 | 38.44 | 38.97 | 23,850 | +0.57(+1.49%) |
Aug 28, 2018 | 38.66 | 38.92 | 38.32 | 38.39 | 6,926 | -0.35(-0.91%) |
Aug 27, 2018 | 38.64 | 39.08 | 38.64 | 38.75 | 31,554 | +0.11(+0.29%) |
Aug 24, 2018 | 38.70 | 38.84 | 38.45 | 38.64 | 9,077 | +0.43(+1.13%) |
Aug 23, 2018 | 37.81 | 38.20 | 37.81 | 38.20 | 12,221 | +0.06(+0.15%) |
Aug 22, 2018 | 37.69 | 38.14 | 37.69 | 38.14 | 11,504 | +0.79(+2.12%) |
Aug 21, 2018 | 37.05 | 37.62 | 37.05 | 37.35 | 12,111 | +0.60(+1.64%) |
Aug 20, 2018 | 36.08 | 36.87 | 36.08 | 36.75 | 12,294 | +0.56(+1.54%) |
Aug 17, 2018 | 36.15 | 36.24 | 35.91 | 36.19 | 12,440 | +0.33(+0.93%) |
Aug 16, 2018 | 35.80 | 36.02 | 35.65 | 35.86 | 14,793 | +0.35(+1.00%) |
Aug 15, 2018 | 36.95 | 36.95 | 35.28 | 35.50 | 16,889 | -1.80(-4.82%) |
Aug 14, 2018 | 37.39 | 37.56 | 37.03 | 37.30 | 6,090 | +0.15(+0.40%) |
Aug 13, 2018 | 37.90 | 37.90 | 37.16 | 37.16 | 3,503 | -0.63(-1.67%) |
Aug 10, 2018 | 37.42 | 37.82 | 37.21 | 37.79 | 17,371 | +0.32(+0.85%) |
Aug 09, 2018 | 37.76 | 37.76 | 37.39 | 37.47 | 9,111 | -0.14(-0.38%) |
Aug 08, 2018 | 37.93 | 37.93 | 37.56 | 37.61 | 9,980 | -0.51(-1.35%) |
Aug 07, 2018 | 38.65 | 38.69 | 38.13 | 38.13 | 12,971 | +0.07(+0.19%) |
Aug 06, 2018 | 37.85 | 38.27 | 37.85 | 38.06 | 9,565 | +0.35(+0.92%) |
Aug 03, 2018 | 38.06 | 38.06 | 37.43 | 37.71 | 2,129 | -0.37(-0.97%) |
Aug 02, 2018 | 37.44 | 38.15 | 37.44 | 38.08 | 7,321 | +0.18(+0.48%) |