Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 36.93 | 38.22 | 36.38 | 36.48 | 173,739 | -0.23(-0.62%) |
Oct 30, 2018 | 36.05 | 36.82 | 35.80 | 36.71 | 59,403 | +0.65(+1.81%) |
Oct 29, 2018 | 35.89 | 36.68 | 35.86 | 36.06 | 64,137 | +0.37(+1.04%) |
Oct 26, 2018 | 35.00 | 35.94 | 34.67 | 35.68 | 101,130 | +0.28(+0.79%) |
Oct 25, 2018 | 34.58 | 37.32 | 34.05 | 35.40 | 90,309 | +1.04(+3.04%) |
Oct 24, 2018 | 35.40 | 36.35 | 34.26 | 34.36 | 99,794 | -1.09(-3.07%) |
Oct 23, 2018 | 35.37 | 35.78 | 34.72 | 35.45 | 157,131 | +0.09(+0.26%) |
Oct 22, 2018 | 36.95 | 37.76 | 34.92 | 35.36 | 92,265 | -1.60(-4.32%) |
Oct 19, 2018 | 38.12 | 38.13 | 36.13 | 36.95 | 120,409 | -2.07(-5.30%) |
Oct 18, 2018 | 40.42 | 43.29 | 38.33 | 39.02 | 50,588 | -1.52(-3.76%) |
Oct 17, 2018 | 40.60 | 40.95 | 39.73 | 40.55 | 26,129 | -0.12(-0.29%) |
Oct 16, 2018 | 40.36 | 41.79 | 39.74 | 40.67 | 29,640 | +0.43(+1.06%) |
Oct 15, 2018 | 40.04 | 40.46 | 39.58 | 40.24 | 36,372 | +0.12(+0.29%) |
Oct 12, 2018 | 41.68 | 42.94 | 39.44 | 40.12 | 97,605 | -1.15(-2.79%) |
Oct 11, 2018 | 41.60 | 42.61 | 41.20 | 41.27 | 84,388 | -0.43(-1.02%) |
Oct 10, 2018 | 42.38 | 42.92 | 41.57 | 41.70 | 37,513 | -0.69(-1.63%) |
Oct 09, 2018 | 42.37 | 43.13 | 42.26 | 42.39 | 96,828 | -0.05(-0.11%) |
Oct 08, 2018 | 41.84 | 42.46 | 41.58 | 42.44 | 28,653 | +0.58(+1.39%) |
Oct 05, 2018 | 42.06 | 42.68 | 41.61 | 41.86 | 27,100 | -0.09(-0.22%) |
Oct 04, 2018 | 41.74 | 42.59 | 41.74 | 41.95 | 36,378 | +0.21(+0.50%) |
Oct 03, 2018 | 41.11 | 41.89 | 40.89 | 41.74 | 122,671 | +0.52(+1.26%) |
Oct 02, 2018 | 41.53 | 41.59 | 40.90 | 41.22 | 23,030 | -0.37(-0.89%) |
Oct 01, 2018 | 42.65 | 43.49 | 41.53 | 41.59 | 39,191 | -0.98(-2.30%) |
Sep 28, 2018 | 41.94 | 42.75 | 41.20 | 42.57 | 67,420 | +0.59(+1.41%) |
Sep 27, 2018 | 42.03 | 42.12 | 41.53 | 41.98 | 64,618 | +0.05(+0.11%) |
Sep 26, 2018 | 42.85 | 43.07 | 41.89 | 41.94 | 30,628 | -0.82(-1.91%) |
Sep 25, 2018 | 42.80 | 42.89 | 42.57 | 42.75 | 22,946 | +0.00(+0.00%) |
Sep 24, 2018 | 43.57 | 43.57 | 42.48 | 42.75 | 33,189 | -0.73(-1.67%) |
Sep 21, 2018 | 43.89 | 44.12 | 43.34 | 43.48 | 114,901 | -0.41(-0.93%) |
Sep 20, 2018 | 43.57 | 44.07 | 43.57 | 43.89 | 26,748 | +0.50(+1.15%) |
Sep 19, 2018 | 43.25 | 43.93 | 42.57 | 43.39 | 38,041 | +0.05(+0.10%) |
Sep 18, 2018 | 43.34 | 43.39 | 43.12 | 43.34 | 57,851 | +0.18(+0.42%) |
Sep 17, 2018 | 43.39 | 43.62 | 42.12 | 43.16 | 52,613 | -0.27(-0.63%) |
Sep 14, 2018 | 43.03 | 43.57 | 42.94 | 43.44 | 33,159 | +0.36(+0.84%) |
Sep 13, 2018 | 43.66 | 43.80 | 42.94 | 43.07 | 32,509 | -0.36(-0.84%) |
Sep 12, 2018 | 43.89 | 43.98 | 43.07 | 43.44 | 42,929 | -0.50(-1.14%) |
Sep 11, 2018 | 44.12 | 44.21 | 43.80 | 43.93 | 26,631 | -0.14(-0.31%) |
Sep 10, 2018 | 44.12 | 44.43 | 43.89 | 44.07 | 37,806 | +0.05(+0.10%) |
Sep 07, 2018 | 44.12 | 44.16 | 43.71 | 44.03 | 47,150 | -0.14(-0.31%) |
Sep 06, 2018 | 44.21 | 44.41 | 42.85 | 44.16 | 31,274 | -0.14(-0.31%) |
Sep 05, 2018 | 44.30 | 44.43 | 43.89 | 44.30 | 41,117 | +0.18(+0.41%) |
Sep 04, 2018 | 44.21 | 44.52 | 43.93 | 44.12 | 36,701 | -0.18(-0.41%) |
Aug 31, 2018 | 44.30 | 44.30 | 44.30 | 0 | +0.18(+0.41%) | |
Aug 30, 2018 | 44.07 | 44.43 | 43.75 | 44.12 | 35,053 | +0.05(+0.10%) |
Aug 29, 2018 | 43.93 | 44.07 | 43.62 | 44.07 | 33,494 | +0.09(+0.21%) |
Aug 28, 2018 | 44.39 | 44.39 | 43.89 | 43.98 | 22,678 | -0.23(-0.51%) |
Aug 27, 2018 | 44.62 | 44.71 | 44.07 | 44.21 | 98,079 | -0.32(-0.71%) |
Aug 24, 2018 | 44.84 | 44.89 | 44.43 | 44.52 | 36,684 | -0.18(-0.41%) |
Aug 23, 2018 | 44.84 | 45.02 | 44.62 | 44.71 | 60,586 | -0.18(-0.40%) |
Aug 22, 2018 | 44.93 | 45.07 | 44.75 | 44.89 | 69,926 | -0.27(-0.60%) |
Aug 21, 2018 | 44.57 | 45.43 | 44.57 | 45.16 | 57,382 | +0.64(+1.43%) |
Aug 20, 2018 | 44.57 | 44.66 | 44.12 | 44.52 | 40,497 | +0.05(+0.10%) |
Aug 17, 2018 | 44.71 | 44.93 | 44.48 | 44.48 | 81,301 | -0.23(-0.51%) |
Aug 16, 2018 | 44.21 | 44.93 | 44.21 | 44.71 | 47,604 | +0.64(+1.44%) |
Aug 15, 2018 | 44.43 | 44.80 | 44.03 | 44.07 | 49,817 | -0.32(-0.72%) |
Aug 14, 2018 | 44.07 | 44.48 | 44.07 | 44.39 | 77,076 | +0.36(+0.82%) |
Aug 13, 2018 | 43.39 | 44.25 | 43.39 | 44.03 | 92,670 | -0.09(-0.21%) |
Aug 10, 2018 | 43.93 | 44.30 | 43.57 | 44.12 | 31,617 | -0.05(-0.10%) |
Aug 09, 2018 | 43.98 | 44.43 | 43.89 | 44.16 | 30,106 | +0.00(+0.00%) |
Aug 08, 2018 | 43.93 | 44.34 | 43.53 | 44.16 | 54,003 | +0.27(+0.62%) |
Aug 07, 2018 | 44.07 | 44.26 | 43.80 | 43.89 | 28,546 | +0.00(+0.00%) |
Aug 06, 2018 | 43.71 | 44.12 | 43.71 | 43.89 | 48,194 | -0.18(-0.41%) |
Aug 03, 2018 | 44.75 | 45.07 | 43.84 | 44.07 | 71,386 | -0.73(-1.62%) |
Aug 02, 2018 | 44.39 | 44.84 | 44.16 | 44.80 | 39,456 | +0.32(+0.71%) |