Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 32.66 | 33.01 | 32.29 | 32.48 | 106,503 | -0.02(-0.06%) |
Oct 30, 2018 | 31.38 | 32.56 | 31.32 | 32.50 | 63,454 | +1.15(+3.67%) |
Oct 29, 2018 | 31.08 | 31.79 | 31.08 | 31.35 | 112,375 | +0.58(+1.88%) |
Oct 26, 2018 | 31.85 | 31.85 | 30.71 | 30.77 | 75,200 | -1.35(-4.20%) |
Oct 25, 2018 | 31.91 | 32.30 | 31.80 | 32.12 | 83,762 | +0.21(+0.66%) |
Oct 24, 2018 | 31.92 | 33.06 | 31.82 | 31.91 | 130,336 | -0.20(-0.62%) |
Oct 23, 2018 | 32.05 | 32.50 | 31.74 | 32.11 | 103,831 | -0.18(-0.56%) |
Oct 22, 2018 | 32.80 | 33.02 | 32.22 | 32.29 | 59,134 | -0.43(-1.31%) |
Oct 19, 2018 | 32.92 | 33.27 | 32.60 | 32.72 | 59,100 | -0.14(-0.43%) |
Oct 18, 2018 | 33.40 | 33.90 | 32.60 | 32.86 | 63,062 | -0.70(-2.09%) |
Oct 17, 2018 | 33.64 | 33.94 | 33.37 | 33.56 | 51,068 | -0.11(-0.33%) |
Oct 16, 2018 | 33.34 | 33.77 | 32.99 | 33.67 | 118,749 | +0.44(+1.32%) |
Oct 15, 2018 | 32.64 | 33.38 | 32.53 | 33.23 | 129,116 | +0.52(+1.59%) |
Oct 12, 2018 | 34.45 | 34.46 | 32.52 | 32.71 | 103,800 | -1.59(-4.64%) |
Oct 11, 2018 | 34.41 | 35.10 | 34.27 | 34.30 | 110,280 | -0.11(-0.32%) |
Oct 10, 2018 | 35.18 | 35.35 | 34.07 | 34.41 | 141,190 | -0.78(-2.22%) |
Oct 09, 2018 | 35.97 | 35.98 | 35.13 | 35.19 | 52,953 | -0.78(-2.17%) |
Oct 08, 2018 | 35.34 | 36.04 | 35.01 | 35.97 | 129,651 | +0.54(+1.52%) |
Oct 05, 2018 | 35.43 | 35.81 | 35.00 | 35.43 | 120,700 | -0.02(-0.06%) |
Oct 04, 2018 | 35.57 | 35.62 | 35.17 | 35.45 | 133,982 | -0.18(-0.51%) |
Oct 03, 2018 | 36.22 | 36.22 | 35.54 | 35.63 | 51,549 | -0.54(-1.49%) |
Oct 02, 2018 | 35.97 | 36.27 | 35.66 | 36.17 | 58,794 | +0.19(+0.53%) |
Oct 01, 2018 | 36.11 | 36.14 | 35.27 | 35.98 | 105,902 | -0.06(-0.17%) |
Sep 28, 2018 | 36.49 | 36.70 | 36.00 | 36.04 | 102,700 | -0.41(-1.12%) |
Sep 27, 2018 | 36.78 | 37.00 | 36.41 | 36.45 | 114,463 | -0.40(-1.09%) |
Sep 26, 2018 | 37.39 | 37.39 | 36.76 | 36.85 | 120,765 | -0.45(-1.21%) |
Sep 25, 2018 | 38.12 | 38.68 | 37.18 | 37.30 | 168,006 | -0.98(-2.56%) |
Sep 24, 2018 | 39.23 | 39.23 | 38.07 | 38.28 | 108,416 | -0.96(-2.45%) |
Sep 21, 2018 | 39.41 | 39.96 | 38.85 | 39.24 | 152,500 | -0.06(-0.15%) |
Sep 20, 2018 | 39.13 | 39.53 | 38.88 | 39.30 | 51,509 | +0.23(+0.59%) |
Sep 19, 2018 | 39.02 | 39.33 | 38.92 | 39.07 | 57,199 | +0.05(+0.13%) |
Sep 18, 2018 | 39.36 | 39.36 | 38.94 | 39.02 | 109,584 | -0.33(-0.84%) |
Sep 17, 2018 | 39.59 | 39.65 | 39.09 | 39.35 | 72,013 | -0.25(-0.63%) |
Sep 14, 2018 | 39.35 | 39.84 | 39.06 | 39.60 | 47,800 | +0.31(+0.79%) |
Sep 13, 2018 | 40.04 | 40.13 | 39.02 | 39.29 | 65,387 | -0.74(-1.85%) |
Sep 12, 2018 | 40.20 | 40.35 | 39.91 | 40.03 | 43,803 | -0.22(-0.55%) |
Sep 11, 2018 | 40.37 | 40.37 | 39.75 | 40.25 | 49,421 | -0.13(-0.32%) |
Sep 10, 2018 | 40.33 | 41.12 | 40.05 | 40.38 | 58,995 | +0.46(+1.15%) |
Sep 07, 2018 | 40.41 | 40.50 | 39.45 | 39.92 | 81,000 | -0.53(-1.31%) |
Sep 06, 2018 | 40.56 | 40.89 | 40.40 | 40.45 | 85,014 | -0.10(-0.25%) |
Sep 05, 2018 | 39.80 | 40.61 | 39.25 | 40.55 | 110,827 | +0.76(+1.91%) |
Sep 04, 2018 | 39.71 | 39.94 | 39.46 | 39.79 | 132,391 | +0.09(+0.23%) |
Aug 31, 2018 | 39.70 | 39.70 | 39.70 | 0 | +0.13(+0.33%) | |
Aug 30, 2018 | 38.93 | 39.57 | 38.92 | 39.57 | 87,545 | +0.61(+1.57%) |
Aug 29, 2018 | 39.20 | 39.45 | 38.85 | 38.96 | 86,280 | -0.25(-0.64%) |
Aug 28, 2018 | 39.36 | 39.67 | 39.10 | 39.21 | 70,332 | -0.01(-0.03%) |
Aug 27, 2018 | 39.33 | 39.56 | 39.07 | 39.22 | 57,355 | -0.10(-0.25%) |
Aug 24, 2018 | 39.17 | 39.48 | 39.13 | 39.32 | 60,200 | +0.25(+0.64%) |
Aug 23, 2018 | 39.20 | 39.42 | 38.90 | 39.07 | 63,904 | -0.22(-0.56%) |
Aug 22, 2018 | 39.18 | 39.57 | 38.97 | 39.29 | 50,490 | +0.04(+0.10%) |
Aug 21, 2018 | 39.79 | 39.81 | 39.10 | 39.25 | 116,509 | -0.67(-1.68%) |
Aug 20, 2018 | 39.50 | 40.13 | 39.45 | 39.92 | 74,622 | +0.41(+1.04%) |
Aug 17, 2018 | 39.04 | 39.54 | 38.62 | 39.51 | 62,200 | +0.50(+1.28%) |
Aug 16, 2018 | 39.14 | 39.48 | 38.66 | 39.01 | 170,868 | -0.09(-0.23%) |
Aug 15, 2018 | 39.28 | 39.40 | 38.74 | 39.10 | 227,573 | -0.10(-0.26%) |
Aug 14, 2018 | 40.48 | 40.70 | 39.16 | 39.20 | 356,981 | -1.24(-3.07%) |
Aug 13, 2018 | 40.18 | 41.03 | 39.84 | 40.44 | 99,156 | +0.49(+1.23%) |
Aug 10, 2018 | 40.88 | 41.20 | 39.71 | 39.95 | 308,800 | -0.96(-2.35%) |
Aug 09, 2018 | 41.65 | 42.02 | 40.84 | 40.91 | 1,019,005 | -0.55(-1.33%) |
Aug 08, 2018 | 42.31 | 42.31 | 41.01 | 41.46 | 384,917 | -0.86(-2.03%) |
Aug 07, 2018 | 42.70 | 43.70 | 41.79 | 42.32 | 199,922 | -1.36(-3.11%) |
Aug 06, 2018 | 43.29 | 43.93 | 43.11 | 43.68 | 116,445 | +0.42(+0.97%) |
Aug 03, 2018 | 42.98 | 43.30 | 42.29 | 43.26 | 187,200 | +0.26(+0.60%) |
Aug 02, 2018 | 42.00 | 44.22 | 40.74 | 43.00 | 406,590 | -0.51(-1.17%) |