Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 30.55 | 31.00 | 29.70 | 30.65 | 1,819,070 | +0.63(+2.12%) |
Oct 30, 2018 | 26.12 | 30.25 | 25.44 | 30.02 | 5,372,284 | +0.96(+3.30%) |
Oct 29, 2018 | 30.80 | 31.02 | 28.39 | 29.05 | 1,759,764 | -1.11(-3.68%) |
Oct 26, 2018 | 30.04 | 30.67 | 29.07 | 30.16 | 1,146,400 | -0.46(-1.52%) |
Oct 25, 2018 | 29.96 | 31.02 | 29.96 | 30.63 | 843,092 | +0.97(+3.29%) |
Oct 24, 2018 | 30.80 | 31.45 | 29.59 | 29.66 | 981,624 | -1.33(-4.29%) |
Oct 23, 2018 | 29.86 | 31.60 | 29.86 | 30.98 | 1,052,198 | +0.40(+1.31%) |
Oct 22, 2018 | 30.43 | 30.90 | 30.35 | 30.59 | 760,004 | +0.22(+0.72%) |
Oct 19, 2018 | 30.91 | 31.05 | 29.96 | 30.36 | 1,354,800 | -0.45(-1.44%) |
Oct 18, 2018 | 32.59 | 32.67 | 30.42 | 30.81 | 1,654,120 | -1.93(-5.89%) |
Oct 17, 2018 | 33.51 | 33.51 | 32.15 | 32.74 | 943,714 | -1.10(-3.26%) |
Oct 16, 2018 | 32.48 | 33.92 | 31.98 | 33.84 | 1,006,220 | +1.52(+4.72%) |
Oct 15, 2018 | 32.07 | 32.66 | 31.80 | 32.32 | 1,005,698 | +0.12(+0.39%) |
Oct 12, 2018 | 32.94 | 33.17 | 31.55 | 32.20 | 1,594,600 | -0.26(-0.80%) |
Oct 11, 2018 | 33.63 | 34.52 | 32.38 | 32.45 | 1,524,718 | -1.46(-4.30%) |
Oct 10, 2018 | 34.58 | 34.58 | 33.83 | 33.91 | 1,030,524 | -0.84(-2.40%) |
Oct 09, 2018 | 35.89 | 36.41 | 34.65 | 34.75 | 947,246 | -1.20(-3.34%) |
Oct 08, 2018 | 35.35 | 36.13 | 35.23 | 35.95 | 879,520 | +0.50(+1.41%) |
Oct 05, 2018 | 36.12 | 36.71 | 34.90 | 35.45 | 1,246,400 | -0.72(-2.00%) |
Oct 04, 2018 | 37.02 | 37.14 | 35.95 | 36.17 | 895,994 | -1.03(-2.76%) |
Oct 03, 2018 | 36.98 | 37.55 | 36.90 | 37.20 | 695,476 | +0.12(+0.31%) |
Oct 02, 2018 | 37.07 | 37.75 | 36.89 | 37.09 | 1,244,652 | -0.11(-0.30%) |
Oct 01, 2018 | 38.66 | 38.75 | 36.86 | 37.20 | 1,992,848 | -1.30(-3.36%) |
Sep 28, 2018 | 39.45 | 40.09 | 38.34 | 38.49 | 1,630,200 | -0.98(-2.48%) |
Sep 27, 2018 | 39.72 | 40.15 | 39.17 | 39.47 | 657,198 | -0.05(-0.14%) |
Sep 26, 2018 | 39.79 | 40.01 | 39.36 | 39.52 | 648,842 | -0.13(-0.33%) |
Sep 25, 2018 | 39.77 | 39.84 | 39.06 | 39.66 | 808,004 | -0.13(-0.34%) |
Sep 24, 2018 | 39.80 | 40.01 | 39.17 | 39.79 | 653,654 | -0.04(-0.09%) |
Sep 21, 2018 | 40.15 | 40.88 | 39.78 | 39.83 | 1,465,200 | -0.37(-0.92%) |
Sep 20, 2018 | 40.38 | 40.76 | 39.78 | 40.20 | 926,144 | -0.08(-0.20%) |
Sep 19, 2018 | 42.02 | 42.19 | 40.00 | 40.27 | 1,902,514 | -1.68(-4.00%) |
Sep 18, 2018 | 42.02 | 42.73 | 41.87 | 41.95 | 843,020 | -0.05(-0.12%) |
Sep 17, 2018 | 44.26 | 44.33 | 41.70 | 42.01 | 1,222,740 | -2.23(-5.05%) |
Sep 14, 2018 | 43.73 | 44.63 | 43.70 | 44.24 | 2,019,000 | +0.54(+1.24%) |
Sep 13, 2018 | 44.48 | 44.62 | 43.40 | 43.70 | 803,224 | -0.46(-1.05%) |
Sep 12, 2018 | 44.55 | 45.37 | 43.23 | 44.16 | 1,071,858 | -0.27(-0.62%) |
Sep 11, 2018 | 44.45 | 44.94 | 43.84 | 44.44 | 695,050 | -0.14(-0.30%) |
Sep 10, 2018 | 42.73 | 45.07 | 42.66 | 44.58 | 1,140,728 | +2.22(+5.24%) |
Sep 07, 2018 | 42.56 | 43.04 | 42.17 | 42.35 | 923,000 | -0.26(-0.61%) |
Sep 06, 2018 | 43.21 | 43.70 | 42.56 | 42.62 | 922,266 | -0.61(-1.41%) |
Sep 05, 2018 | 43.12 | 43.36 | 42.48 | 43.23 | 867,580 | +0.15(+0.34%) |
Sep 04, 2018 | 42.31 | 43.30 | 41.69 | 43.08 | 732,154 | +0.73(+1.72%) |
Aug 31, 2018 | 42.35 | 42.35 | 42.35 | 0 | -0.07(-0.17%) | |
Aug 30, 2018 | 42.07 | 42.99 | 41.95 | 42.42 | 758,252 | +0.33(+0.78%) |
Aug 29, 2018 | 41.66 | 42.28 | 41.48 | 42.09 | 637,840 | +0.46(+1.10%) |
Aug 28, 2018 | 41.15 | 41.80 | 40.88 | 41.63 | 563,208 | +0.50(+1.22%) |
Aug 27, 2018 | 40.60 | 41.69 | 40.53 | 41.13 | 645,590 | +0.70(+1.73%) |
Aug 24, 2018 | 41.59 | 41.65 | 40.27 | 40.43 | 1,682,800 | -1.16(-2.80%) |
Aug 23, 2018 | 41.81 | 41.84 | 41.26 | 41.59 | 482,844 | -0.20(-0.47%) |
Aug 22, 2018 | 41.55 | 41.92 | 41.39 | 41.79 | 465,224 | +0.06(+0.14%) |
Aug 21, 2018 | 40.62 | 42.10 | 40.54 | 41.73 | 889,430 | +1.15(+2.83%) |
Aug 20, 2018 | 40.73 | 41.22 | 40.02 | 40.58 | 907,772 | +0.05(+0.11%) |
Aug 17, 2018 | 39.55 | 40.70 | 39.53 | 40.53 | 737,800 | +0.90(+2.27%) |
Aug 16, 2018 | 38.80 | 39.72 | 38.50 | 39.63 | 542,452 | +0.92(+2.39%) |
Aug 15, 2018 | 39.31 | 39.57 | 38.24 | 38.71 | 485,998 | -0.70(-1.79%) |
Aug 14, 2018 | 38.62 | 39.65 | 38.34 | 39.41 | 784,792 | +1.02(+2.67%) |
Aug 13, 2018 | 39.10 | 39.12 | 38.20 | 38.39 | 718,910 | -0.76(-1.94%) |
Aug 10, 2018 | 39.12 | 39.48 | 38.28 | 39.15 | 1,246,000 | -0.22(-0.55%) |
Aug 09, 2018 | 38.95 | 39.89 | 38.95 | 39.37 | 588,146 | +0.48(+1.22%) |
Aug 08, 2018 | 39.74 | 39.85 | 38.62 | 38.89 | 985,134 | -0.72(-1.82%) |
Aug 07, 2018 | 39.69 | 39.94 | 39.38 | 39.61 | 735,800 | -0.08(-0.20%) |
Aug 06, 2018 | 39.30 | 39.88 | 39.12 | 39.69 | 766,604 | +0.43(+1.10%) |
Aug 03, 2018 | 39.62 | 39.98 | 38.72 | 39.26 | 851,600 | -0.45(-1.13%) |
Aug 02, 2018 | 39.06 | 40.09 | 38.41 | 39.71 | 1,110,960 | +0.58(+1.47%) |