Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 34.60 | 36.18 | 33.97 | 35.66 | 654,343 | +1.18(+3.42%) |
Oct 30, 2018 | 34.47 | 35.32 | 33.54 | 34.48 | 713,289 | +0.00(+0.00%) |
Oct 29, 2018 | 37.96 | 38.25 | 34.00 | 34.48 | 789,399 | -2.78(-7.46%) |
Oct 26, 2018 | 37.12 | 38.38 | 36.50 | 37.26 | 613,300 | -0.56(-1.48%) |
Oct 25, 2018 | 35.49 | 38.17 | 35.41 | 37.82 | 514,892 | +2.61(+7.41%) |
Oct 24, 2018 | 39.50 | 39.50 | 35.16 | 35.21 | 897,982 | -4.37(-11.04%) |
Oct 23, 2018 | 38.88 | 40.66 | 38.75 | 39.58 | 365,950 | +0.45(+1.15%) |
Oct 22, 2018 | 40.13 | 40.16 | 38.75 | 39.13 | 306,633 | -0.86(-2.16%) |
Oct 19, 2018 | 40.50 | 41.26 | 39.52 | 39.99 | 293,200 | -0.54(-1.32%) |
Oct 18, 2018 | 41.13 | 41.40 | 39.94 | 40.53 | 215,606 | -0.62(-1.51%) |
Oct 17, 2018 | 41.52 | 41.87 | 40.51 | 41.15 | 165,503 | -0.37(-0.89%) |
Oct 16, 2018 | 39.30 | 41.69 | 39.10 | 41.52 | 511,104 | +2.20(+5.60%) |
Oct 15, 2018 | 39.90 | 40.08 | 38.98 | 39.32 | 364,849 | -0.56(-1.40%) |
Oct 12, 2018 | 40.19 | 40.53 | 39.19 | 39.88 | 306,500 | +0.27(+0.68%) |
Oct 11, 2018 | 38.75 | 40.46 | 38.75 | 39.61 | 455,172 | +0.62(+1.59%) |
Oct 10, 2018 | 39.74 | 40.17 | 38.94 | 38.99 | 755,856 | -0.77(-1.94%) |
Oct 09, 2018 | 39.56 | 40.85 | 39.29 | 39.76 | 646,708 | +0.07(+0.18%) |
Oct 08, 2018 | 40.01 | 40.40 | 38.87 | 39.69 | 752,416 | -0.45(-1.12%) |
Oct 05, 2018 | 43.26 | 43.82 | 39.70 | 40.14 | 1,350,200 | -3.03(-7.02%) |
Oct 04, 2018 | 47.39 | 47.72 | 42.98 | 43.17 | 1,006,955 | -4.42(-9.29%) |
Oct 03, 2018 | 45.85 | 48.45 | 45.57 | 47.59 | 552,545 | +1.90(+4.16%) |
Oct 02, 2018 | 46.30 | 46.96 | 45.35 | 45.69 | 625,520 | -0.45(-0.98%) |
Oct 01, 2018 | 46.00 | 48.14 | 46.00 | 46.14 | 647,763 | +0.12(+0.26%) |
Sep 28, 2018 | 43.32 | 46.02 | 43.32 | 46.02 | 753,300 | +2.70(+6.23%) |
Sep 27, 2018 | 43.13 | 43.69 | 42.97 | 43.32 | 450,833 | +0.13(+0.30%) |
Sep 26, 2018 | 43.18 | 43.56 | 42.86 | 43.19 | 379,944 | -0.01(-0.02%) |
Sep 25, 2018 | 44.16 | 44.45 | 42.44 | 43.20 | 791,037 | +0.35(+0.82%) |
Sep 24, 2018 | 43.61 | 44.39 | 42.70 | 42.85 | 574,417 | -0.90(-2.06%) |
Sep 21, 2018 | 43.02 | 43.90 | 42.68 | 43.75 | 870,400 | +0.67(+1.56%) |
Sep 20, 2018 | 42.07 | 43.23 | 42.07 | 43.08 | 341,221 | +1.03(+2.45%) |
Sep 19, 2018 | 42.21 | 42.88 | 41.58 | 42.05 | 366,903 | +0.01(+0.02%) |
Sep 18, 2018 | 41.57 | 42.50 | 41.23 | 42.04 | 429,006 | +0.46(+1.11%) |
Sep 17, 2018 | 42.30 | 42.79 | 40.92 | 41.58 | 722,491 | -0.60(-1.42%) |
Sep 14, 2018 | 40.90 | 42.40 | 40.87 | 42.18 | 568,300 | +1.36(+3.33%) |
Sep 13, 2018 | 40.41 | 41.22 | 40.20 | 40.82 | 327,859 | +0.53(+1.32%) |
Sep 12, 2018 | 40.48 | 40.86 | 40.26 | 40.29 | 553,064 | -0.33(-0.81%) |
Sep 11, 2018 | 39.69 | 40.67 | 39.59 | 40.62 | 471,018 | +0.79(+1.98%) |
Sep 10, 2018 | 40.07 | 40.38 | 39.41 | 39.83 | 427,285 | -0.21(-0.52%) |
Sep 07, 2018 | 40.05 | 40.11 | 39.56 | 40.04 | 437,400 | +0.05(+0.13%) |
Sep 06, 2018 | 40.39 | 41.25 | 39.41 | 39.99 | 783,925 | -0.43(-1.06%) |
Sep 05, 2018 | 39.17 | 40.42 | 38.42 | 40.42 | 469,661 | +1.32(+3.38%) |
Sep 04, 2018 | 38.68 | 39.18 | 38.25 | 39.10 | 339,739 | +0.26(+0.67%) |
Aug 31, 2018 | 38.84 | 38.84 | 38.84 | 0 | -0.03(-0.08%) | |
Aug 30, 2018 | 38.00 | 38.94 | 37.82 | 38.87 | 499,581 | +0.87(+2.29%) |
Aug 29, 2018 | 38.10 | 38.49 | 36.73 | 38.00 | 619,257 | +0.16(+0.42%) |
Aug 28, 2018 | 37.25 | 38.50 | 37.08 | 37.84 | 701,314 | +0.81(+2.19%) |
Aug 27, 2018 | 37.36 | 38.03 | 36.91 | 37.03 | 389,025 | +0.06(+0.16%) |
Aug 24, 2018 | 37.07 | 37.17 | 36.70 | 36.97 | 270,700 | -0.12(-0.32%) |
Aug 23, 2018 | 37.17 | 37.58 | 36.87 | 37.09 | 253,850 | -0.18(-0.48%) |
Aug 22, 2018 | 36.51 | 37.31 | 36.10 | 37.27 | 303,532 | +0.82(+2.25%) |
Aug 21, 2018 | 36.27 | 36.71 | 36.06 | 36.45 | 392,797 | +0.35(+0.97%) |
Aug 20, 2018 | 35.72 | 36.29 | 35.50 | 36.10 | 388,996 | +0.36(+1.01%) |
Aug 17, 2018 | 35.98 | 36.13 | 35.44 | 35.74 | 302,400 | -0.20(-0.56%) |
Aug 16, 2018 | 35.85 | 36.99 | 35.52 | 35.94 | 635,541 | +0.14(+0.39%) |
Aug 15, 2018 | 36.68 | 36.83 | 35.51 | 35.80 | 402,062 | -1.09(-2.95%) |
Aug 14, 2018 | 36.86 | 37.18 | 36.45 | 36.89 | 365,059 | -0.04(-0.11%) |
Aug 13, 2018 | 36.78 | 37.13 | 36.21 | 36.93 | 372,192 | +0.23(+0.63%) |
Aug 10, 2018 | 37.24 | 38.03 | 36.62 | 36.70 | 517,900 | -0.71(-1.90%) |
Aug 09, 2018 | 37.56 | 39.35 | 37.27 | 37.41 | 633,217 | -0.24(-0.64%) |
Aug 08, 2018 | 36.12 | 38.10 | 36.07 | 37.65 | 1,036,831 | +1.25(+3.43%) |
Aug 07, 2018 | 38.25 | 38.41 | 34.90 | 36.40 | 1,233,968 | -1.45(-3.83%) |
Aug 06, 2018 | 37.75 | 38.75 | 37.35 | 37.85 | 692,794 | +0.03(+0.08%) |
Aug 03, 2018 | 38.79 | 39.40 | 37.67 | 37.82 | 657,500 | -1.13(-2.90%) |
Aug 02, 2018 | 39.07 | 39.99 | 38.72 | 38.95 | 614,446 | -0.22(-0.56%) |