Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 37.39 | 37.81 | 36.70 | 37.44 | 7,987 | -0.18(-0.49%) |
Oct 30, 2018 | 37.52 | 38.06 | 37.01 | 37.62 | 16,773 | +0.22(+0.59%) |
Oct 29, 2018 | 37.19 | 37.83 | 37.02 | 37.40 | 18,899 | +0.64(+1.73%) |
Oct 26, 2018 | 37.32 | 38.37 | 36.70 | 36.76 | 21,949 | -0.68(-1.81%) |
Oct 25, 2018 | 36.74 | 37.81 | 36.70 | 37.44 | 26,893 | +0.90(+2.46%) |
Oct 24, 2018 | 36.98 | 37.38 | 36.12 | 36.54 | 14,270 | -0.54(-1.46%) |
Oct 23, 2018 | 37.43 | 37.47 | 36.91 | 37.08 | 28,389 | -0.84(-2.22%) |
Oct 22, 2018 | 37.96 | 38.21 | 37.28 | 37.92 | 25,462 | +0.07(+0.18%) |
Oct 19, 2018 | 38.11 | 38.11 | 37.43 | 37.85 | 12,424 | -0.30(-0.79%) |
Oct 18, 2018 | 39.36 | 39.90 | 37.86 | 38.15 | 21,354 | -1.34(-3.40%) |
Oct 17, 2018 | 40.01 | 40.01 | 39.34 | 39.49 | 14,808 | -0.62(-1.54%) |
Oct 16, 2018 | 40.17 | 40.44 | 40.10 | 40.11 | 10,494 | +0.22(+0.56%) |
Oct 15, 2018 | 39.60 | 40.45 | 39.60 | 39.89 | 8,584 | +0.13(+0.32%) |
Oct 12, 2018 | 40.40 | 40.44 | 39.19 | 39.76 | 19,361 | -0.62(-1.53%) |
Oct 11, 2018 | 40.82 | 41.10 | 39.81 | 40.38 | 12,919 | -0.70(-1.72%) |
Oct 10, 2018 | 42.34 | 42.74 | 40.62 | 41.09 | 27,972 | -1.21(-2.85%) |
Oct 09, 2018 | 42.70 | 42.74 | 39.82 | 42.29 | 41,424 | -0.40(-0.93%) |
Oct 08, 2018 | 41.51 | 42.71 | 41.51 | 42.69 | 11,865 | +0.95(+2.27%) |
Oct 05, 2018 | 41.74 | 42.01 | 41.35 | 41.74 | 16,772 | +0.22(+0.53%) |
Oct 04, 2018 | 41.48 | 41.84 | 41.35 | 41.52 | 15,778 | +0.14(+0.35%) |
Oct 03, 2018 | 40.71 | 41.87 | 40.71 | 41.38 | 32,417 | +0.91(+2.24%) |
Oct 02, 2018 | 40.24 | 40.90 | 40.18 | 40.47 | 13,429 | +0.29(+0.72%) |
Oct 01, 2018 | 41.49 | 41.49 | 39.78 | 40.18 | 25,429 | -0.92(-2.23%) |
Sep 28, 2018 | 38.63 | 41.97 | 38.63 | 41.10 | 33,235 | +4.01(+10.81%) |
Sep 27, 2018 | 38.05 | 38.05 | 36.94 | 37.09 | 16,970 | -0.82(-2.17%) |
Sep 26, 2018 | 37.86 | 38.59 | 37.67 | 37.91 | 7,247 | -0.48(-1.26%) |
Sep 25, 2018 | 39.41 | 39.41 | 38.39 | 38.39 | 13,458 | -0.77(-1.97%) |
Sep 24, 2018 | 38.54 | 39.89 | 38.54 | 39.17 | 17,383 | +0.19(+0.50%) |
Sep 21, 2018 | 38.10 | 39.17 | 37.76 | 38.97 | 34,995 | +0.82(+2.15%) |
Sep 20, 2018 | 36.94 | 38.39 | 36.94 | 38.15 | 5,043 | +0.05(+0.13%) |
Sep 19, 2018 | 37.43 | 38.25 | 36.61 | 38.10 | 8,803 | +0.68(+1.81%) |
Sep 18, 2018 | 36.46 | 37.86 | 36.46 | 37.43 | 14,114 | +1.40(+3.89%) |
Sep 17, 2018 | 36.36 | 36.56 | 35.93 | 36.03 | 6,401 | -0.19(-0.53%) |
Sep 14, 2018 | 35.64 | 36.61 | 35.64 | 36.22 | 10,146 | +0.77(+2.18%) |
Sep 13, 2018 | 36.41 | 36.41 | 35.45 | 35.45 | 3,266 | -0.63(-1.74%) |
Sep 12, 2018 | 35.54 | 36.07 | 35.21 | 36.07 | 6,458 | +0.43(+1.22%) |
Sep 11, 2018 | 35.35 | 36.27 | 35.35 | 35.64 | 4,042 | +0.00(+0.00%) |
Sep 10, 2018 | 36.17 | 36.22 | 35.30 | 35.64 | 7,400 | -0.24(-0.67%) |
Sep 07, 2018 | 35.45 | 35.88 | 35.31 | 35.88 | 8,386 | +0.43(+1.23%) |
Sep 06, 2018 | 36.07 | 36.07 | 35.25 | 35.45 | 6,647 | -0.43(-1.21%) |
Sep 05, 2018 | 35.78 | 36.17 | 35.78 | 35.88 | 3,263 | -0.05(-0.13%) |
Sep 04, 2018 | 36.41 | 36.41 | 35.49 | 35.93 | 10,347 | -0.19(-0.53%) |
Aug 31, 2018 | 36.12 | 36.12 | 36.12 | 0 | +0.29(+0.81%) | |
Aug 30, 2018 | 35.93 | 36.27 | 35.74 | 35.83 | 8,414 | -0.39(-1.07%) |
Aug 29, 2018 | 36.41 | 36.62 | 36.10 | 36.22 | 11,668 | -0.24(-0.66%) |
Aug 28, 2018 | 36.70 | 36.80 | 36.12 | 36.46 | 6,323 | -0.14(-0.40%) |
Aug 27, 2018 | 37.14 | 37.76 | 36.56 | 36.61 | 5,734 | -0.24(-0.66%) |
Aug 24, 2018 | 36.61 | 37.19 | 36.61 | 36.85 | 4,141 | +0.24(+0.66%) |
Aug 23, 2018 | 36.65 | 37.09 | 36.41 | 36.61 | 7,158 | -0.05(-0.13%) |
Aug 22, 2018 | 36.41 | 36.99 | 36.17 | 36.65 | 4,551 | +0.24(+0.66%) |
Aug 21, 2018 | 36.46 | 36.85 | 35.88 | 36.41 | 10,359 | -0.10(-0.26%) |
Aug 20, 2018 | 35.98 | 36.56 | 35.81 | 36.51 | 8,237 | +0.63(+1.75%) |
Aug 17, 2018 | 35.74 | 36.61 | 35.40 | 35.88 | 9,732 | -0.14(-0.40%) |
Aug 16, 2018 | 36.12 | 36.12 | 35.74 | 36.03 | 5,510 | +0.19(+0.54%) |
Aug 15, 2018 | 36.51 | 36.51 | 35.64 | 35.83 | 5,498 | -0.82(-2.24%) |
Aug 14, 2018 | 36.85 | 37.96 | 36.36 | 36.65 | 11,307 | -0.53(-1.43%) |
Aug 13, 2018 | 37.86 | 37.86 | 36.61 | 37.19 | 22,050 | -0.77(-2.04%) |
Aug 10, 2018 | 37.38 | 38.25 | 36.99 | 37.96 | 6,936 | +0.48(+1.29%) |
Aug 09, 2018 | 35.83 | 37.67 | 35.83 | 37.47 | 14,321 | +1.74(+4.87%) |
Aug 08, 2018 | 34.38 | 35.74 | 34.38 | 35.74 | 15,703 | +1.64(+4.82%) |
Aug 07, 2018 | 34.24 | 34.63 | 34.09 | 34.09 | 6,960 | -0.14(-0.42%) |
Aug 06, 2018 | 34.43 | 35.01 | 33.95 | 34.24 | 10,603 | -0.24(-0.70%) |
Aug 03, 2018 | 35.49 | 35.88 | 34.43 | 34.48 | 13,045 | -1.06(-2.99%) |
Aug 02, 2018 | 35.01 | 35.98 | 35.01 | 35.54 | 14,490 | +0.43(+1.24%) |