Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 36.76 | 37.46 | 36.24 | 36.46 | 664,993 | +0.14(+0.38%) |
Oct 30, 2018 | 35.93 | 36.57 | 35.79 | 36.33 | 1,106,202 | +0.48(+1.34%) |
Oct 29, 2018 | 35.09 | 35.90 | 35.02 | 35.84 | 488,891 | +1.18(+3.40%) |
Oct 26, 2018 | 34.14 | 35.01 | 33.81 | 34.67 | 408,152 | +0.14(+0.40%) |
Oct 25, 2018 | 33.32 | 34.70 | 33.03 | 34.53 | 472,935 | +1.20(+3.61%) |
Oct 24, 2018 | 34.76 | 34.76 | 33.26 | 33.32 | 425,920 | -1.55(-4.44%) |
Oct 23, 2018 | 34.24 | 35.10 | 33.83 | 34.87 | 521,840 | +0.30(+0.87%) |
Oct 22, 2018 | 35.79 | 35.87 | 34.56 | 34.57 | 751,612 | -1.00(-2.80%) |
Oct 19, 2018 | 33.64 | 36.03 | 33.06 | 35.57 | 1,540,398 | +0.16(+0.46%) |
Oct 18, 2018 | 36.12 | 36.61 | 35.28 | 35.41 | 479,787 | -0.83(-2.28%) |
Oct 17, 2018 | 36.12 | 36.56 | 35.56 | 36.23 | 406,186 | +0.03(+0.10%) |
Oct 16, 2018 | 36.15 | 36.22 | 35.44 | 36.20 | 769,983 | +0.32(+0.89%) |
Oct 15, 2018 | 35.76 | 36.11 | 35.07 | 35.88 | 463,394 | +0.22(+0.60%) |
Oct 12, 2018 | 36.51 | 36.95 | 34.74 | 35.66 | 800,956 | -0.84(-2.31%) |
Oct 11, 2018 | 37.55 | 37.66 | 36.45 | 36.51 | 518,744 | -1.17(-3.10%) |
Oct 10, 2018 | 38.06 | 38.56 | 37.65 | 37.68 | 508,959 | -0.46(-1.22%) |
Oct 09, 2018 | 37.65 | 38.28 | 37.65 | 38.14 | 656,883 | +0.35(+0.93%) |
Oct 08, 2018 | 37.31 | 37.95 | 37.12 | 37.79 | 259,099 | +0.47(+1.27%) |
Oct 05, 2018 | 37.68 | 37.75 | 37.12 | 37.31 | 345,825 | -0.21(-0.55%) |
Oct 04, 2018 | 37.61 | 38.01 | 37.26 | 37.52 | 412,673 | -0.11(-0.30%) |
Oct 03, 2018 | 36.42 | 37.67 | 36.42 | 37.63 | 612,951 | +1.35(+3.72%) |
Oct 02, 2018 | 36.28 | 36.55 | 36.03 | 36.28 | 274,789 | +0.02(+0.05%) |
Oct 01, 2018 | 36.99 | 37.05 | 36.19 | 36.26 | 334,114 | -0.57(-1.55%) |
Sep 28, 2018 | 36.45 | 36.96 | 36.45 | 36.84 | 440,062 | +0.25(+0.68%) |
Sep 27, 2018 | 36.85 | 36.91 | 36.56 | 36.59 | 331,973 | -0.16(-0.44%) |
Sep 26, 2018 | 37.41 | 37.45 | 36.68 | 36.75 | 391,791 | -0.65(-1.74%) |
Sep 25, 2018 | 37.61 | 37.76 | 37.38 | 37.40 | 270,505 | -0.10(-0.27%) |
Sep 24, 2018 | 37.97 | 37.97 | 37.38 | 37.50 | 545,072 | -0.38(-0.99%) |
Sep 21, 2018 | 38.32 | 38.53 | 37.81 | 37.88 | 1,542,208 | -0.62(-1.60%) |
Sep 20, 2018 | 38.20 | 38.69 | 38.14 | 38.50 | 374,078 | +0.49(+1.28%) |
Sep 19, 2018 | 37.67 | 38.17 | 37.67 | 38.01 | 575,614 | +0.31(+0.82%) |
Sep 18, 2018 | 38.08 | 38.21 | 37.67 | 37.70 | 433,314 | -0.36(-0.94%) |
Sep 17, 2018 | 39.00 | 39.00 | 37.94 | 38.06 | 584,820 | -0.85(-2.20%) |
Sep 14, 2018 | 38.47 | 39.05 | 38.47 | 38.91 | 386,020 | +0.36(+0.93%) |
Sep 13, 2018 | 38.98 | 39.19 | 38.49 | 38.55 | 252,562 | -0.42(-1.07%) |
Sep 12, 2018 | 39.25 | 39.50 | 38.77 | 38.97 | 333,309 | -0.39(-1.00%) |
Sep 11, 2018 | 39.18 | 39.49 | 39.18 | 39.37 | 224,802 | +0.09(+0.24%) |
Sep 10, 2018 | 39.30 | 39.56 | 39.18 | 39.27 | 400,665 | +0.15(+0.39%) |
Sep 07, 2018 | 39.27 | 39.28 | 38.94 | 39.12 | 422,867 | -0.07(-0.17%) |
Sep 06, 2018 | 39.08 | 39.38 | 39.07 | 39.19 | 289,072 | +0.08(+0.20%) |
Sep 05, 2018 | 39.20 | 39.35 | 38.75 | 39.11 | 256,876 | -0.13(-0.33%) |
Sep 04, 2018 | 39.03 | 39.38 | 38.75 | 39.24 | 397,653 | +0.19(+0.48%) |
Aug 31, 2018 | 39.05 | 39.05 | 39.05 | 0 | +0.44(+1.13%) | |
Aug 30, 2018 | 38.38 | 38.77 | 38.31 | 38.61 | 264,376 | +0.11(+0.29%) |
Aug 29, 2018 | 38.57 | 38.67 | 38.21 | 38.50 | 312,359 | +0.02(+0.04%) |
Aug 28, 2018 | 38.83 | 38.92 | 38.38 | 38.49 | 384,643 | -0.28(-0.73%) |
Aug 27, 2018 | 38.87 | 39.11 | 38.68 | 38.77 | 468,048 | +0.00(+0.00%) |
Aug 24, 2018 | 38.80 | 38.93 | 38.70 | 38.77 | 232,898 | +0.08(+0.20%) |
Aug 23, 2018 | 38.82 | 38.88 | 38.35 | 38.69 | 296,512 | -0.17(-0.44%) |
Aug 22, 2018 | 38.65 | 38.91 | 38.61 | 38.86 | 351,084 | +0.13(+0.33%) |
Aug 21, 2018 | 38.28 | 38.82 | 38.28 | 38.73 | 447,651 | +0.47(+1.23%) |
Aug 20, 2018 | 38.26 | 38.37 | 37.87 | 38.26 | 257,711 | +0.05(+0.13%) |
Aug 17, 2018 | 37.91 | 38.24 | 37.85 | 38.21 | 222,254 | +0.18(+0.47%) |
Aug 16, 2018 | 37.61 | 38.25 | 37.55 | 38.03 | 441,725 | +0.61(+1.62%) |
Aug 15, 2018 | 37.57 | 37.88 | 37.32 | 37.43 | 344,639 | -0.36(-0.95%) |
Aug 14, 2018 | 37.32 | 38.00 | 37.32 | 37.79 | 462,571 | +0.62(+1.66%) |
Aug 13, 2018 | 37.14 | 37.40 | 36.85 | 37.17 | 304,459 | -0.05(-0.14%) |
Aug 10, 2018 | 37.04 | 37.44 | 36.97 | 37.22 | 311,038 | -0.09(-0.25%) |
Aug 09, 2018 | 37.45 | 37.63 | 37.26 | 37.32 | 484,248 | -0.24(-0.64%) |
Aug 08, 2018 | 37.32 | 37.67 | 37.20 | 37.55 | 370,202 | +0.11(+0.30%) |
Aug 07, 2018 | 37.49 | 37.79 | 37.40 | 37.44 | 299,191 | +0.09(+0.23%) |
Aug 06, 2018 | 37.26 | 37.48 | 37.04 | 37.36 | 285,987 | +0.10(+0.28%) |
Aug 03, 2018 | 37.73 | 37.91 | 37.19 | 37.26 | 313,027 | -0.49(-1.29%) |
Aug 02, 2018 | 37.19 | 37.79 | 37.15 | 37.74 | 323,875 | +0.31(+0.82%) |