Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 33.39 | 34.44 | 33.22 | 33.64 | 71,871 | +0.73(+2.22%) |
Oct 30, 2018 | 32.39 | 32.99 | 32.15 | 32.91 | 90,342 | +0.83(+2.57%) |
Oct 29, 2018 | 32.31 | 33.13 | 31.47 | 32.09 | 99,288 | +0.37(+1.18%) |
Oct 26, 2018 | 32.07 | 32.36 | 31.10 | 31.72 | 134,844 | -1.03(-3.13%) |
Oct 25, 2018 | 31.87 | 33.18 | 31.87 | 32.74 | 121,791 | +1.14(+3.60%) |
Oct 24, 2018 | 32.91 | 32.91 | 31.52 | 31.60 | 116,518 | -1.36(-4.14%) |
Oct 23, 2018 | 32.07 | 33.30 | 31.85 | 32.97 | 161,329 | -0.41(-1.22%) |
Oct 22, 2018 | 34.60 | 34.60 | 33.38 | 33.38 | 57,160 | -1.14(-3.30%) |
Oct 19, 2018 | 34.27 | 34.97 | 34.11 | 34.51 | 73,290 | +0.21(+0.61%) |
Oct 18, 2018 | 35.04 | 35.35 | 34.12 | 34.31 | 49,204 | -0.96(-2.71%) |
Oct 17, 2018 | 34.69 | 35.51 | 34.47 | 35.26 | 43,876 | +0.41(+1.17%) |
Oct 16, 2018 | 34.03 | 34.86 | 33.73 | 34.85 | 54,136 | +1.22(+3.62%) |
Oct 15, 2018 | 33.84 | 34.27 | 33.64 | 33.64 | 137,639 | -0.27(-0.79%) |
Oct 12, 2018 | 34.71 | 34.83 | 33.02 | 33.91 | 200,311 | +0.22(+0.65%) |
Oct 11, 2018 | 35.18 | 35.57 | 33.46 | 33.69 | 259,732 | -1.99(-5.58%) |
Oct 10, 2018 | 37.78 | 37.81 | 35.63 | 35.68 | 212,639 | -2.14(-5.65%) |
Oct 09, 2018 | 37.80 | 38.03 | 37.54 | 37.82 | 49,015 | -0.12(-0.32%) |
Oct 08, 2018 | 37.49 | 38.13 | 37.37 | 37.94 | 57,251 | +0.32(+0.85%) |
Oct 05, 2018 | 38.01 | 38.33 | 37.44 | 37.62 | 99,292 | -0.34(-0.89%) |
Oct 04, 2018 | 38.03 | 38.46 | 37.55 | 37.96 | 69,267 | +0.07(+0.18%) |
Oct 03, 2018 | 38.01 | 38.23 | 37.76 | 37.89 | 90,446 | +0.39(+1.04%) |
Oct 02, 2018 | 37.39 | 37.62 | 37.19 | 37.49 | 66,450 | -0.09(-0.23%) |
Oct 01, 2018 | 38.06 | 38.16 | 37.45 | 37.58 | 94,592 | -0.03(-0.07%) |
Sep 28, 2018 | 37.70 | 37.89 | 37.49 | 37.61 | 122,303 | -0.30(-0.78%) |
Sep 27, 2018 | 38.25 | 38.41 | 37.89 | 37.90 | 38,903 | -0.12(-0.32%) |
Sep 26, 2018 | 38.98 | 38.98 | 37.94 | 38.03 | 137,187 | -0.88(-2.26%) |
Sep 25, 2018 | 39.29 | 39.38 | 38.89 | 38.90 | 68,906 | -0.19(-0.49%) |
Sep 24, 2018 | 39.83 | 39.83 | 39.02 | 39.09 | 54,769 | -0.88(-2.19%) |
Sep 21, 2018 | 40.50 | 40.50 | 39.97 | 39.97 | 45,326 | -0.21(-0.52%) |
Sep 20, 2018 | 39.83 | 40.36 | 39.83 | 40.18 | 142,435 | +0.67(+1.69%) |
Sep 19, 2018 | 38.83 | 39.61 | 38.83 | 39.51 | 47,832 | +0.71(+1.83%) |
Sep 18, 2018 | 38.68 | 38.91 | 38.57 | 38.80 | 33,134 | +0.18(+0.47%) |
Sep 17, 2018 | 38.93 | 38.93 | 38.50 | 38.62 | 19,013 | -0.23(-0.58%) |
Sep 14, 2018 | 38.69 | 38.86 | 38.68 | 38.84 | 8,073 | +0.29(+0.74%) |
Sep 13, 2018 | 38.59 | 38.96 | 38.44 | 38.56 | 34,244 | +0.08(+0.20%) |
Sep 12, 2018 | 38.83 | 38.87 | 38.44 | 38.48 | 85,792 | -0.49(-1.27%) |
Sep 11, 2018 | 38.86 | 39.09 | 38.51 | 38.97 | 56,436 | +0.08(+0.20%) |
Sep 10, 2018 | 38.94 | 39.11 | 38.87 | 38.90 | 37,915 | +0.06(+0.16%) |
Sep 07, 2018 | 39.13 | 39.13 | 38.63 | 38.83 | 29,525 | -0.26(-0.67%) |
Sep 06, 2018 | 39.22 | 39.43 | 38.99 | 39.09 | 36,819 | -0.21(-0.53%) |
Sep 05, 2018 | 39.35 | 39.52 | 39.25 | 39.30 | 44,930 | -0.10(-0.24%) |
Sep 04, 2018 | 39.00 | 39.42 | 38.96 | 39.40 | 79,588 | +0.17(+0.44%) |
Aug 31, 2018 | 39.22 | 39.22 | 39.22 | 0 | +0.02(+0.04%) | |
Aug 30, 2018 | 39.55 | 39.62 | 39.15 | 39.21 | 43,488 | -0.51(-1.29%) |
Aug 29, 2018 | 39.55 | 39.88 | 39.51 | 39.72 | 25,924 | +0.05(+0.13%) |
Aug 28, 2018 | 39.66 | 39.73 | 39.48 | 39.67 | 55,287 | +0.11(+0.29%) |
Aug 27, 2018 | 39.13 | 39.72 | 39.10 | 39.55 | 95,547 | +0.74(+1.90%) |
Aug 24, 2018 | 38.71 | 38.91 | 38.69 | 38.82 | 106,685 | +0.29(+0.74%) |
Aug 23, 2018 | 38.87 | 38.87 | 38.47 | 38.53 | 77,058 | -0.25(-0.65%) |
Aug 22, 2018 | 38.75 | 38.95 | 38.47 | 38.78 | 121,883 | -0.22(-0.56%) |
Aug 21, 2018 | 39.02 | 39.30 | 38.91 | 39.00 | 175,099 | +0.05(+0.13%) |
Aug 20, 2018 | 38.65 | 39.02 | 38.65 | 38.95 | 52,718 | +0.24(+0.63%) |
Aug 17, 2018 | 38.16 | 38.79 | 38.16 | 38.70 | 39,560 | +0.29(+0.74%) |
Aug 16, 2018 | 38.12 | 38.64 | 37.97 | 38.42 | 51,001 | +0.81(+2.17%) |
Aug 15, 2018 | 37.29 | 37.76 | 37.29 | 37.60 | 42,537 | -0.31(-0.82%) |
Aug 14, 2018 | 37.52 | 38.03 | 37.50 | 37.92 | 26,178 | +0.60(+1.60%) |
Aug 13, 2018 | 37.92 | 37.95 | 37.32 | 37.32 | 32,402 | -0.52(-1.37%) |
Aug 10, 2018 | 37.91 | 38.05 | 37.67 | 37.84 | 83,272 | -0.76(-1.98%) |
Aug 09, 2018 | 38.83 | 38.88 | 38.58 | 38.60 | 31,843 | -0.24(-0.63%) |
Aug 08, 2018 | 38.78 | 39.00 | 38.68 | 38.84 | 41,028 | +0.05(+0.13%) |
Aug 07, 2018 | 38.68 | 39.09 | 38.68 | 38.79 | 52,638 | +0.23(+0.58%) |
Aug 06, 2018 | 38.44 | 38.74 | 38.38 | 38.57 | 84,319 | +0.23(+0.61%) |
Aug 03, 2018 | 37.89 | 38.33 | 37.89 | 38.33 | 42,674 | +0.42(+1.10%) |
Aug 02, 2018 | 37.60 | 37.96 | 37.38 | 37.92 | 43,926 | +0.03(+0.07%) |