Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 34.95 | 35.10 | 33.74 | 33.77 | 697,596 | -0.74(-2.15%) |
Oct 30, 2018 | 33.26 | 34.54 | 33.13 | 34.51 | 604,867 | +1.26(+3.79%) |
Oct 29, 2018 | 32.45 | 33.79 | 32.27 | 33.25 | 1,103,167 | +1.20(+3.74%) |
Oct 26, 2018 | 32.34 | 32.88 | 31.21 | 32.05 | 977,617 | -0.78(-2.38%) |
Oct 25, 2018 | 31.02 | 33.54 | 30.91 | 32.83 | 1,372,886 | +2.09(+6.79%) |
Oct 24, 2018 | 32.93 | 34.24 | 30.69 | 30.74 | 1,733,413 | -2.53(-7.60%) |
Oct 23, 2018 | 33.54 | 33.54 | 32.11 | 33.27 | 940,292 | -0.49(-1.45%) |
Oct 22, 2018 | 33.51 | 34.10 | 33.41 | 33.76 | 567,586 | +0.36(+1.08%) |
Oct 19, 2018 | 33.12 | 33.82 | 32.67 | 33.40 | 656,288 | +0.18(+0.53%) |
Oct 18, 2018 | 34.24 | 34.40 | 33.08 | 33.22 | 550,015 | -0.99(-2.88%) |
Oct 17, 2018 | 34.30 | 34.52 | 33.34 | 34.21 | 710,614 | +0.34(+1.01%) |
Oct 16, 2018 | 32.53 | 34.04 | 32.25 | 33.86 | 693,826 | +1.43(+4.42%) |
Oct 15, 2018 | 32.80 | 33.19 | 32.41 | 32.43 | 620,900 | -0.27(-0.84%) |
Oct 12, 2018 | 32.24 | 32.82 | 32.00 | 32.70 | 1,412,102 | +0.79(+2.48%) |
Oct 11, 2018 | 33.64 | 34.04 | 31.75 | 31.91 | 1,449,083 | -1.29(-3.88%) |
Oct 10, 2018 | 33.58 | 34.10 | 33.09 | 33.20 | 945,231 | -0.63(-1.87%) |
Oct 09, 2018 | 35.27 | 35.33 | 33.73 | 33.84 | 954,640 | -1.66(-4.67%) |
Oct 08, 2018 | 35.40 | 35.78 | 35.00 | 35.49 | 401,973 | -0.13(-0.36%) |
Oct 05, 2018 | 36.63 | 36.67 | 35.53 | 35.62 | 518,430 | -1.18(-3.21%) |
Oct 04, 2018 | 37.37 | 37.84 | 36.58 | 36.80 | 589,159 | -0.63(-1.69%) |
Oct 03, 2018 | 37.28 | 37.77 | 37.01 | 37.44 | 452,023 | +0.44(+1.19%) |
Oct 02, 2018 | 37.09 | 37.34 | 36.87 | 37.00 | 341,541 | -0.11(-0.29%) |
Oct 01, 2018 | 39.22 | 39.22 | 36.99 | 37.10 | 1,060,259 | -2.02(-5.16%) |
Sep 28, 2018 | 38.54 | 39.32 | 38.34 | 39.12 | 381,084 | +0.49(+1.26%) |
Sep 27, 2018 | 38.88 | 39.37 | 38.39 | 38.64 | 405,762 | +0.44(+1.15%) |
Sep 26, 2018 | 37.85 | 38.64 | 37.46 | 38.20 | 454,079 | +0.44(+1.16%) |
Sep 25, 2018 | 38.29 | 38.64 | 37.71 | 37.76 | 364,684 | -0.34(-0.90%) |
Sep 24, 2018 | 39.37 | 39.37 | 37.94 | 38.10 | 395,227 | -1.07(-2.74%) |
Sep 21, 2018 | 39.07 | 40.09 | 39.07 | 39.17 | 670,228 | -0.05(-0.12%) |
Sep 20, 2018 | 39.42 | 39.56 | 38.68 | 39.22 | 302,554 | +0.24(+0.63%) |
Sep 19, 2018 | 39.32 | 39.90 | 38.91 | 38.98 | 391,074 | -0.49(-1.24%) |
Sep 18, 2018 | 38.98 | 39.85 | 38.73 | 39.46 | 432,984 | +0.49(+1.25%) |
Sep 17, 2018 | 37.95 | 39.27 | 37.90 | 38.98 | 558,954 | +1.17(+3.10%) |
Sep 14, 2018 | 37.76 | 38.44 | 37.71 | 37.81 | 402,198 | -0.10(-0.26%) |
Sep 13, 2018 | 37.56 | 38.64 | 37.51 | 37.90 | 391,437 | +0.54(+1.44%) |
Sep 12, 2018 | 37.66 | 37.76 | 37.17 | 37.37 | 504,628 | -0.39(-1.03%) |
Sep 11, 2018 | 38.15 | 38.54 | 37.61 | 37.76 | 419,204 | -0.59(-1.53%) |
Sep 10, 2018 | 38.15 | 38.73 | 37.95 | 38.34 | 588,464 | +0.20(+0.51%) |
Sep 07, 2018 | 38.44 | 39.22 | 37.81 | 38.15 | 526,527 | -0.34(-0.89%) |
Sep 06, 2018 | 39.90 | 40.05 | 38.10 | 38.49 | 860,784 | -1.66(-4.13%) |
Sep 05, 2018 | 39.81 | 40.59 | 39.46 | 40.15 | 660,257 | -0.24(-0.60%) |
Sep 04, 2018 | 40.39 | 40.59 | 40.10 | 40.39 | 376,636 | -0.10(-0.24%) |
Aug 31, 2018 | 40.49 | 40.49 | 40.49 | 0 | +0.15(+0.36%) | |
Aug 30, 2018 | 40.83 | 41.12 | 40.20 | 40.34 | 381,120 | -0.73(-1.78%) |
Aug 29, 2018 | 41.22 | 41.46 | 40.78 | 41.07 | 284,769 | -0.15(-0.36%) |
Aug 28, 2018 | 40.83 | 41.42 | 40.78 | 41.22 | 497,665 | +0.44(+1.08%) |
Aug 27, 2018 | 40.73 | 41.42 | 40.64 | 40.78 | 463,034 | +0.39(+0.97%) |
Aug 24, 2018 | 40.15 | 40.49 | 39.66 | 40.39 | 429,462 | +0.20(+0.49%) |
Aug 23, 2018 | 40.83 | 41.20 | 39.85 | 40.20 | 599,964 | -0.73(-1.79%) |
Aug 22, 2018 | 42.54 | 42.54 | 40.68 | 40.93 | 606,609 | -1.71(-4.00%) |
Aug 21, 2018 | 42.88 | 43.17 | 42.44 | 42.64 | 429,270 | -0.24(-0.57%) |
Aug 20, 2018 | 41.95 | 43.12 | 41.76 | 42.88 | 616,540 | +1.17(+2.81%) |
Aug 17, 2018 | 41.32 | 42.00 | 40.98 | 41.71 | 493,626 | +0.24(+0.59%) |
Aug 16, 2018 | 41.76 | 42.15 | 41.32 | 41.46 | 419,539 | -0.08(-0.19%) |
Aug 15, 2018 | 40.76 | 41.64 | 40.66 | 41.54 | 467,586 | +0.54(+1.30%) |
Aug 14, 2018 | 40.91 | 41.30 | 40.81 | 41.01 | 396,880 | +0.24(+0.60%) |
Aug 13, 2018 | 41.01 | 41.01 | 40.18 | 40.76 | 347,338 | -0.10(-0.24%) |
Aug 10, 2018 | 40.57 | 41.01 | 40.08 | 40.86 | 371,776 | +0.05(+0.12%) |
Aug 09, 2018 | 40.18 | 40.91 | 39.94 | 40.81 | 488,006 | +0.63(+1.57%) |
Aug 08, 2018 | 39.69 | 40.47 | 39.65 | 40.18 | 437,934 | +0.58(+1.47%) |
Aug 07, 2018 | 40.03 | 40.38 | 39.45 | 39.60 | 360,492 | -0.49(-1.21%) |
Aug 06, 2018 | 40.13 | 40.62 | 39.74 | 40.08 | 494,106 | +0.05(+0.12%) |
Aug 03, 2018 | 38.72 | 40.47 | 38.72 | 40.03 | 626,994 | +1.31(+3.39%) |
Aug 02, 2018 | 37.60 | 38.77 | 37.55 | 38.72 | 642,060 | +0.78(+2.05%) |