Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 37.93 | 38.05 | 37.44 | 37.82 | 507,890 | -0.26(-0.68%) |
Oct 30, 2018 | 38.22 | 38.65 | 37.81 | 38.08 | 646,376 | -0.21(-0.55%) |
Oct 29, 2018 | 37.61 | 38.38 | 37.02 | 38.29 | 705,584 | -0.01(-0.02%) |
Oct 26, 2018 | 38.67 | 38.92 | 38.06 | 38.30 | 904,731 | -0.24(-0.63%) |
Oct 25, 2018 | 39.08 | 39.24 | 38.30 | 38.54 | 1,226,862 | -0.98(-2.48%) |
Oct 24, 2018 | 39.87 | 39.87 | 37.77 | 39.52 | 1,293,723 | +0.90(+2.33%) |
Oct 23, 2018 | 39.08 | 39.37 | 38.48 | 38.62 | 635,355 | -0.56(-1.44%) |
Oct 22, 2018 | 39.19 | 39.33 | 38.95 | 39.18 | 710,192 | +0.06(+0.16%) |
Oct 19, 2018 | 38.63 | 39.43 | 38.63 | 39.12 | 430,552 | +0.44(+1.14%) |
Oct 18, 2018 | 38.34 | 38.81 | 38.34 | 38.67 | 902,077 | +0.36(+0.94%) |
Oct 17, 2018 | 38.01 | 38.42 | 37.91 | 38.31 | 596,193 | +0.23(+0.61%) |
Oct 16, 2018 | 37.41 | 38.23 | 37.41 | 38.08 | 415,442 | +0.64(+1.72%) |
Oct 15, 2018 | 37.23 | 37.84 | 37.15 | 37.44 | 516,546 | +0.28(+0.76%) |
Oct 12, 2018 | 37.26 | 37.27 | 36.86 | 37.15 | 547,139 | +0.02(+0.04%) |
Oct 11, 2018 | 37.88 | 38.07 | 37.12 | 37.14 | 538,523 | -0.72(-1.89%) |
Oct 10, 2018 | 38.33 | 38.80 | 37.83 | 37.85 | 742,614 | -0.56(-1.45%) |
Oct 09, 2018 | 38.14 | 38.51 | 38.10 | 38.41 | 419,331 | +0.18(+0.46%) |
Oct 08, 2018 | 37.95 | 38.44 | 37.84 | 38.23 | 471,780 | +0.36(+0.96%) |
Oct 05, 2018 | 37.37 | 37.93 | 37.37 | 37.87 | 681,625 | +0.38(+1.01%) |
Oct 04, 2018 | 37.09 | 37.72 | 37.09 | 37.49 | 797,793 | -0.23(-0.60%) |
Oct 03, 2018 | 38.66 | 38.78 | 37.69 | 37.72 | 784,501 | -1.04(-2.68%) |
Oct 02, 2018 | 38.43 | 38.96 | 38.41 | 38.76 | 491,106 | +0.43(+1.13%) |
Oct 01, 2018 | 38.77 | 38.77 | 38.05 | 38.32 | 502,882 | -0.24(-0.63%) |
Sep 28, 2018 | 38.15 | 38.67 | 38.09 | 38.56 | 667,704 | +0.51(+1.33%) |
Sep 27, 2018 | 37.88 | 38.45 | 37.85 | 38.06 | 470,560 | +0.24(+0.64%) |
Sep 26, 2018 | 38.30 | 38.44 | 37.78 | 37.81 | 474,148 | -0.44(-1.16%) |
Sep 25, 2018 | 38.92 | 38.92 | 38.01 | 38.26 | 410,547 | -0.64(-1.63%) |
Sep 24, 2018 | 39.41 | 39.46 | 38.88 | 38.89 | 335,078 | -0.63(-1.59%) |
Sep 21, 2018 | 39.43 | 39.71 | 39.21 | 39.52 | 538,439 | -0.01(-0.02%) |
Sep 20, 2018 | 39.40 | 39.66 | 39.16 | 39.53 | 270,363 | +0.08(+0.20%) |
Sep 19, 2018 | 40.23 | 40.28 | 39.28 | 39.45 | 408,767 | -0.70(-1.74%) |
Sep 18, 2018 | 39.96 | 40.36 | 39.84 | 40.15 | 459,052 | +0.11(+0.28%) |
Sep 17, 2018 | 40.04 | 40.11 | 39.74 | 40.03 | 317,383 | +0.04(+0.10%) |
Sep 14, 2018 | 39.98 | 40.15 | 39.52 | 39.99 | 197,626 | -0.11(-0.28%) |
Sep 13, 2018 | 40.03 | 40.12 | 39.84 | 40.11 | 248,481 | +0.19(+0.48%) |
Sep 12, 2018 | 39.91 | 40.17 | 39.79 | 39.91 | 359,383 | +0.02(+0.06%) |
Sep 11, 2018 | 40.08 | 40.11 | 39.83 | 39.89 | 241,031 | -0.09(-0.22%) |
Sep 10, 2018 | 40.04 | 40.30 | 39.87 | 39.98 | 482,517 | -0.06(-0.16%) |
Sep 07, 2018 | 40.16 | 40.35 | 39.99 | 40.04 | 232,428 | -0.42(-1.03%) |
Sep 06, 2018 | 40.19 | 40.77 | 40.16 | 40.46 | 328,998 | +0.30(+0.74%) |
Sep 05, 2018 | 39.56 | 40.21 | 39.50 | 40.16 | 314,321 | +0.60(+1.51%) |
Sep 04, 2018 | 39.32 | 39.60 | 39.32 | 39.56 | 371,173 | +0.22(+0.55%) |
Aug 31, 2018 | 39.35 | 39.35 | 39.35 | 0 | -0.43(-1.08%) | |
Aug 30, 2018 | 39.95 | 40.00 | 39.76 | 39.78 | 390,411 | -0.10(-0.24%) |
Aug 29, 2018 | 39.71 | 39.94 | 39.63 | 39.88 | 353,870 | +0.30(+0.77%) |
Aug 28, 2018 | 39.63 | 39.71 | 39.43 | 39.57 | 331,829 | -0.10(-0.24%) |
Aug 27, 2018 | 40.04 | 40.04 | 39.52 | 39.67 | 280,408 | -0.28(-0.70%) |
Aug 24, 2018 | 39.78 | 40.10 | 39.69 | 39.95 | 571,021 | +0.25(+0.62%) |
Aug 23, 2018 | 39.65 | 40.00 | 39.50 | 39.70 | 374,457 | +0.15(+0.38%) |
Aug 22, 2018 | 40.04 | 40.04 | 39.45 | 39.55 | 282,418 | -0.36(-0.90%) |
Aug 21, 2018 | 40.26 | 40.37 | 39.73 | 39.91 | 263,101 | -0.35(-0.87%) |
Aug 20, 2018 | 40.26 | 40.49 | 40.04 | 40.26 | 409,866 | +0.05(+0.12%) |
Aug 17, 2018 | 39.84 | 40.32 | 39.76 | 40.21 | 816,658 | +0.39(+0.98%) |
Aug 16, 2018 | 39.25 | 39.84 | 39.08 | 39.82 | 475,861 | +0.40(+1.01%) |
Aug 15, 2018 | 39.62 | 40.00 | 39.27 | 39.42 | 428,249 | -0.02(-0.06%) |
Aug 14, 2018 | 39.32 | 39.80 | 39.31 | 39.45 | 504,531 | +0.05(+0.12%) |
Aug 13, 2018 | 39.64 | 39.97 | 39.09 | 39.40 | 915,742 | -0.73(-1.81%) |
Aug 10, 2018 | 40.41 | 40.84 | 40.10 | 40.12 | 302,563 | -0.23(-0.57%) |
Aug 09, 2018 | 40.10 | 40.47 | 39.90 | 40.35 | 395,945 | +0.33(+0.84%) |
Aug 08, 2018 | 40.10 | 40.19 | 39.90 | 40.02 | 292,200 | -0.16(-0.40%) |
Aug 07, 2018 | 40.47 | 40.47 | 39.84 | 40.18 | 375,459 | -0.27(-0.67%) |
Aug 06, 2018 | 40.48 | 40.76 | 40.32 | 40.45 | 259,349 | -0.08(-0.20%) |
Aug 03, 2018 | 40.28 | 40.75 | 40.12 | 40.53 | 386,448 | +0.25(+0.61%) |
Aug 02, 2018 | 39.91 | 40.50 | 39.67 | 40.28 | 498,703 | +0.43(+1.08%) |