Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 35.95 | 37.94 | 35.38 | 37.29 | 941,338 | +1.54(+4.31%) |
Oct 30, 2018 | 33.79 | 36.83 | 32.27 | 35.75 | 1,366,590 | +3.62(+11.27%) |
Oct 29, 2018 | 33.25 | 33.87 | 31.32 | 32.13 | 787,612 | -0.59(-1.80%) |
Oct 26, 2018 | 33.07 | 34.00 | 32.26 | 32.72 | 588,000 | -0.89(-2.65%) |
Oct 25, 2018 | 32.18 | 34.21 | 31.07 | 33.61 | 626,562 | +1.69(+5.29%) |
Oct 24, 2018 | 33.21 | 34.16 | 31.89 | 31.92 | 281,436 | -1.29(-3.88%) |
Oct 23, 2018 | 33.54 | 33.69 | 31.60 | 33.21 | 247,672 | -0.94(-2.75%) |
Oct 22, 2018 | 33.55 | 34.62 | 33.01 | 34.15 | 404,966 | +0.64(+1.91%) |
Oct 19, 2018 | 35.53 | 36.01 | 32.24 | 33.51 | 535,300 | -1.96(-5.53%) |
Oct 18, 2018 | 35.67 | 36.64 | 34.98 | 35.47 | 302,465 | -0.32(-0.89%) |
Oct 17, 2018 | 35.04 | 35.89 | 34.33 | 35.79 | 257,124 | +0.44(+1.24%) |
Oct 16, 2018 | 35.06 | 35.80 | 34.60 | 35.35 | 562,152 | +0.77(+2.23%) |
Oct 15, 2018 | 33.85 | 34.98 | 32.82 | 34.58 | 301,033 | +0.60(+1.77%) |
Oct 12, 2018 | 33.45 | 34.44 | 33.12 | 33.98 | 472,600 | +1.51(+4.65%) |
Oct 11, 2018 | 32.50 | 33.90 | 32.00 | 32.47 | 644,880 | -0.48(-1.46%) |
Oct 10, 2018 | 34.30 | 34.35 | 32.67 | 32.95 | 906,490 | -1.37(-3.99%) |
Oct 09, 2018 | 34.80 | 35.86 | 34.27 | 34.32 | 521,863 | -0.59(-1.69%) |
Oct 08, 2018 | 36.38 | 36.38 | 34.07 | 34.91 | 755,543 | -1.59(-4.36%) |
Oct 05, 2018 | 36.23 | 37.05 | 35.33 | 36.50 | 644,100 | +0.29(+0.80%) |
Oct 04, 2018 | 37.12 | 37.88 | 35.90 | 36.21 | 713,059 | -1.02(-2.74%) |
Oct 03, 2018 | 36.08 | 37.59 | 35.59 | 37.23 | 453,326 | +1.14(+3.16%) |
Oct 02, 2018 | 36.51 | 36.77 | 35.94 | 36.09 | 438,677 | -0.30(-0.82%) |
Oct 01, 2018 | 37.01 | 37.39 | 35.95 | 36.39 | 848,804 | -0.46(-1.25%) |
Sep 28, 2018 | 36.40 | 37.85 | 36.35 | 36.85 | 952,100 | +0.45(+1.24%) |
Sep 27, 2018 | 35.75 | 36.55 | 34.45 | 36.40 | 336,524 | +0.65(+1.82%) |
Sep 26, 2018 | 37.50 | 37.65 | 35.25 | 35.75 | 512,671 | -1.75(-4.67%) |
Sep 25, 2018 | 36.80 | 38.35 | 36.75 | 37.50 | 628,591 | +0.85(+2.32%) |
Sep 24, 2018 | 35.70 | 36.65 | 35.15 | 36.65 | 416,994 | +0.80(+2.23%) |
Sep 21, 2018 | 36.10 | 36.26 | 35.70 | 35.85 | 606,500 | -0.15(-0.42%) |
Sep 20, 2018 | 36.00 | 36.50 | 35.65 | 36.00 | 343,078 | +0.10(+0.28%) |
Sep 19, 2018 | 35.35 | 36.55 | 34.88 | 35.90 | 478,708 | +0.40(+1.13%) |
Sep 18, 2018 | 34.00 | 36.05 | 33.55 | 35.50 | 667,650 | +1.45(+4.26%) |
Sep 17, 2018 | 35.20 | 35.70 | 33.80 | 34.05 | 869,094 | -0.85(-2.44%) |
Sep 14, 2018 | 36.00 | 36.15 | 34.30 | 34.90 | 751,500 | -1.10(-3.06%) |
Sep 13, 2018 | 36.10 | 38.00 | 33.50 | 36.00 | 1,182,270 | -0.10(-0.28%) |
Sep 12, 2018 | 40.60 | 40.60 | 36.05 | 36.10 | 905,694 | -4.50(-11.08%) |
Sep 11, 2018 | 40.55 | 41.50 | 40.00 | 40.60 | 255,431 | +0.05(+0.12%) |
Sep 10, 2018 | 41.15 | 41.15 | 39.20 | 40.55 | 427,390 | -0.50(-1.22%) |
Sep 07, 2018 | 43.45 | 43.80 | 40.35 | 41.05 | 575,800 | -2.75(-6.28%) |
Sep 06, 2018 | 44.00 | 44.55 | 43.27 | 43.80 | 279,336 | -0.20(-0.45%) |
Sep 05, 2018 | 44.70 | 44.70 | 42.25 | 44.00 | 439,524 | -1.00(-2.22%) |
Sep 04, 2018 | 43.50 | 45.30 | 43.15 | 45.00 | 584,247 | +1.15(+2.62%) |
Aug 31, 2018 | 43.85 | 43.85 | 43.85 | 0 | -1.75(-3.84%) | |
Aug 30, 2018 | 44.00 | 45.65 | 43.90 | 45.60 | 380,621 | +1.55(+3.52%) |
Aug 29, 2018 | 43.45 | 44.25 | 43.27 | 44.05 | 412,118 | +0.60(+1.38%) |
Aug 28, 2018 | 41.90 | 44.05 | 41.90 | 43.45 | 451,561 | +1.55(+3.70%) |
Aug 27, 2018 | 41.20 | 42.48 | 41.05 | 41.90 | 512,497 | +0.60(+1.45%) |
Aug 24, 2018 | 40.85 | 41.88 | 40.75 | 41.30 | 435,400 | +0.35(+0.85%) |
Aug 23, 2018 | 39.35 | 41.60 | 39.35 | 40.95 | 510,002 | +1.55(+3.93%) |
Aug 22, 2018 | 39.95 | 40.45 | 38.50 | 39.40 | 394,142 | -0.50(-1.25%) |
Aug 21, 2018 | 38.70 | 40.60 | 38.35 | 39.90 | 617,894 | +1.40(+3.64%) |
Aug 20, 2018 | 38.67 | 38.72 | 37.40 | 38.50 | 392,166 | +0.75(+1.99%) |
Aug 17, 2018 | 36.05 | 38.65 | 35.60 | 37.75 | 665,400 | +1.95(+5.45%) |
Aug 16, 2018 | 36.90 | 37.13 | 35.20 | 35.80 | 728,677 | -0.95(-2.59%) |
Aug 15, 2018 | 36.50 | 36.90 | 35.55 | 36.75 | 362,748 | -0.10(-0.27%) |
Aug 14, 2018 | 36.60 | 37.25 | 36.20 | 36.85 | 515,148 | +0.25(+0.68%) |
Aug 13, 2018 | 38.35 | 39.10 | 36.20 | 36.60 | 491,215 | -1.85(-4.81%) |
Aug 10, 2018 | 39.15 | 39.80 | 38.35 | 38.45 | 286,300 | -0.95(-2.41%) |
Aug 09, 2018 | 38.95 | 40.30 | 38.70 | 39.40 | 490,346 | +0.65(+1.68%) |
Aug 08, 2018 | 39.25 | 39.70 | 38.70 | 38.75 | 341,428 | -0.55(-1.40%) |
Aug 07, 2018 | 38.35 | 39.50 | 38.35 | 39.30 | 411,082 | +0.25(+0.64%) |
Aug 06, 2018 | 38.25 | 39.75 | 37.80 | 39.05 | 507,603 | +0.60(+1.56%) |
Aug 03, 2018 | 39.10 | 39.23 | 38.20 | 38.45 | 942,800 | -0.80(-2.04%) |
Aug 02, 2018 | 38.00 | 40.56 | 37.70 | 39.25 | 2,710,000 | -7.05(-15.23%) |