Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 35.90 | 35.90 | 35.89 | 35.89 | 1,259 | -0.83(-2.25%) |
Oct 30, 2018 | 36.72 | 36.73 | 36.72 | 36.72 | 1,084 | -0.16(-0.44%) |
Oct 29, 2018 | 36.88 | 36.89 | 36.88 | 36.88 | 1,059 | +0.32(+0.87%) |
Oct 28, 2018 | 36.88 | 36.88 | 36.57 | 36.57 | 209 | -0.27(-0.72%) |
Oct 26, 2018 | 36.78 | 37.01 | 36.63 | 36.83 | 8,762 | +0.06(+0.15%) |
Oct 25, 2018 | 36.78 | 36.78 | 36.77 | 36.78 | 810 | -0.25(-0.66%) |
Oct 24, 2018 | 37.02 | 37.03 | 37.02 | 37.02 | 1,055 | +0.44(+1.21%) |
Oct 23, 2018 | 36.58 | 36.58 | 36.58 | 36.58 | 504 | +0.13(+0.36%) |
Oct 22, 2018 | 36.44 | 36.45 | 36.44 | 36.45 | 837 | -0.10(-0.26%) |
Oct 21, 2018 | 36.54 | 36.55 | 36.53 | 36.54 | 282 | +0.01(+0.02%) |
Oct 19, 2018 | 36.72 | 36.73 | 36.47 | 36.53 | 11,140 | -0.19(-0.52%) |
Oct 18, 2018 | 36.72 | 36.73 | 36.72 | 36.72 | 1,031 | +0.53(+1.46%) |
Oct 17, 2018 | 36.20 | 36.21 | 36.19 | 36.20 | 852 | +0.29(+0.80%) |
Oct 16, 2018 | 35.91 | 35.91 | 35.90 | 35.91 | 1,067 | -0.78(-2.12%) |
Oct 15, 2018 | 36.69 | 36.70 | 36.68 | 36.69 | 720 | -0.03(-0.08%) |
Oct 14, 2018 | 36.73 | 36.75 | 36.71 | 36.72 | 270 | +0.03(+0.08%) |
Oct 12, 2018 | 36.59 | 36.72 | 36.05 | 36.69 | 12,124 | +0.09(+0.26%) |
Oct 11, 2018 | 36.59 | 36.60 | 36.59 | 36.59 | 1,168 | -0.58(-1.56%) |
Oct 10, 2018 | 37.17 | 37.19 | 37.17 | 37.17 | 1,080 | -0.17(-0.46%) |
Oct 09, 2018 | 37.35 | 37.36 | 37.34 | 37.34 | 1,213 | -0.15(-0.39%) |
Oct 08, 2018 | 37.50 | 37.50 | 37.49 | 37.49 | 1,122 | -0.33(-0.87%) |
Oct 07, 2018 | 37.83 | 37.83 | 37.82 | 37.82 | 261 | -0.01(-0.03%) |
Oct 05, 2018 | 38.59 | 38.60 | 37.72 | 37.83 | 9,773 | -0.76(-1.98%) |
Oct 04, 2018 | 38.59 | 38.60 | 38.59 | 38.60 | 589 | +0.85(+2.25%) |
Oct 03, 2018 | 37.74 | 37.75 | 37.74 | 37.75 | 681 | -0.33(-0.86%) |
Oct 02, 2018 | 38.07 | 38.07 | 38.07 | 38.07 | 603 | -1.40(-3.54%) |
Oct 01, 2018 | 39.47 | 39.47 | 39.47 | 0 | -1.81(-4.38%) | |
Sep 30, 2018 | 41.21 | 41.28 | 41.21 | 41.28 | 272 | -0.02(-0.04%) |
Sep 28, 2018 | 39.84 | 41.52 | 39.78 | 41.30 | 17,148 | +1.46(+3.67%) |
Sep 27, 2018 | 39.84 | 39.84 | 39.83 | 39.84 | 1,081 | +1.32(+3.43%) |
Sep 26, 2018 | 38.52 | 38.53 | 38.51 | 38.52 | 1,078 | +0.24(+0.63%) |
Sep 25, 2018 | 38.28 | 38.29 | 38.27 | 38.28 | 1,127 | +0.98(+2.63%) |
Sep 24, 2018 | 37.29 | 37.30 | 37.26 | 37.29 | 451 | +0.05(+0.13%) |
Sep 23, 2018 | 37.23 | 37.25 | 37.23 | 37.25 | 263 | +0.02(+0.05%) |
Sep 21, 2018 | 38.20 | 38.21 | 37.18 | 37.23 | 12,101 | -0.97(-2.55%) |
Sep 20, 2018 | 38.20 | 38.21 | 38.20 | 38.20 | 856 | -1.10(-2.80%) |
Sep 19, 2018 | 39.29 | 39.32 | 39.29 | 39.30 | 1,183 | -0.46(-1.15%) |
Sep 18, 2018 | 39.76 | 39.77 | 39.75 | 39.76 | 1,118 | +0.22(+0.57%) |
Sep 17, 2018 | 39.53 | 39.54 | 39.53 | 39.53 | 982 | -0.43(-1.07%) |
Sep 16, 2018 | 39.98 | 39.98 | 39.94 | 39.96 | 259 | +0.02(+0.05%) |
Sep 14, 2018 | 39.47 | 39.94 | 39.32 | 39.94 | 15,608 | +0.47(+1.19%) |
Sep 13, 2018 | 39.47 | 39.49 | 39.46 | 39.47 | 1,364 | +1.14(+2.98%) |
Sep 12, 2018 | 38.33 | 38.35 | 38.32 | 38.33 | 1,198 | +0.39(+1.02%) |
Sep 11, 2018 | 37.95 | 37.96 | 37.94 | 37.94 | 1,260 | +0.49(+1.31%) |
Sep 10, 2018 | 37.45 | 37.47 | 37.45 | 37.45 | 1,097 | +0.38(+1.02%) |
Sep 09, 2018 | 37.09 | 37.10 | 37.07 | 37.07 | 281 | -0.01(-0.04%) |
Sep 07, 2018 | 37.41 | 37.44 | 36.79 | 37.09 | 14,605 | -0.32(-0.86%) |
Sep 06, 2018 | 37.41 | 37.43 | 37.41 | 37.41 | 1,410 | -1.20(-3.12%) |
Sep 05, 2018 | 38.62 | 38.62 | 38.61 | 38.61 | 421 | -0.36(-0.92%) |
Sep 04, 2018 | 38.98 | 38.99 | 38.97 | 38.97 | 1,292 | +0.90(+2.38%) |
Sep 03, 2018 | 38.07 | 38.09 | 38.07 | 38.07 | 542 | +1.15(+3.12%) |
Sep 02, 2018 | 36.89 | 36.92 | 36.89 | 36.91 | 266 | +0.02(+0.05%) |
Aug 31, 2018 | 38.73 | 39.24 | 36.78 | 36.90 | 9,326 | -1.83(-4.73%) |
Aug 30, 2018 | 34.00 | 41.34 | 33.91 | 38.73 | 11,546 | +4.73(+13.93%) |
Aug 29, 2018 | 34.00 | 34.00 | 33.99 | 33.99 | 972 | +2.53(+8.05%) |
Aug 28, 2018 | 31.46 | 31.47 | 31.46 | 31.46 | 888 | +0.51(+1.66%) |
Aug 27, 2018 | 30.95 | 30.95 | 30.95 | 30.95 | 951 | +0.14(+0.45%) |
Aug 26, 2018 | 30.82 | 30.85 | 30.81 | 30.81 | 277 | -0.03(-0.08%) |
Aug 24, 2018 | 30.46 | 30.94 | 30.29 | 30.83 | 12,712 | +0.38(+1.24%) |
Aug 23, 2018 | 30.46 | 30.47 | 30.46 | 30.46 | 987 | +0.23(+0.76%) |
Aug 22, 2018 | 30.23 | 30.23 | 30.22 | 30.23 | 922 | +0.25(+0.83%) |
Aug 21, 2018 | 29.98 | 29.98 | 29.98 | 29.98 | 895 | +0.13(+0.43%) |
Aug 20, 2018 | 29.85 | 29.85 | 29.85 | 29.85 | 802 | -0.00(-0.02%) |
Aug 19, 2018 | 29.86 | 29.86 | 29.85 | 29.86 | 265 | +0.00(+0.01%) |
Aug 17, 2018 | 29.72 | 29.90 | 29.68 | 29.85 | 12,728 | +0.14(+0.47%) |
Aug 16, 2018 | 29.72 | 29.72 | 29.71 | 29.72 | 984 | -0.15(-0.52%) |
Aug 15, 2018 | 29.87 | 29.88 | 29.87 | 29.87 | 1,075 | +0.12(+0.40%) |
Aug 14, 2018 | 29.75 | 29.75 | 29.75 | 29.75 | 963 | -0.18(-0.60%) |
Aug 13, 2018 | 29.94 | 29.94 | 29.93 | 29.93 | 949 | +0.69(+2.37%) |
Aug 12, 2018 | 29.32 | 29.33 | 29.24 | 29.24 | 244 | +0.01(+0.03%) |
Aug 10, 2018 | 28.07 | 29.38 | 28.05 | 29.23 | 12,228 | +1.16(+4.14%) |
Aug 09, 2018 | 28.07 | 28.07 | 28.06 | 28.06 | 869 | +0.45(+1.64%) |
Aug 08, 2018 | 27.62 | 27.62 | 27.61 | 27.61 | 1,015 | +0.23(+0.85%) |
Aug 07, 2018 | 27.39 | 27.39 | 27.38 | 27.38 | 922 | +0.08(+0.30%) |
Aug 06, 2018 | 27.32 | 27.32 | 27.30 | 27.30 | 847 | +0.00(+0.01%) |
Aug 05, 2018 | 27.28 | 27.30 | 27.28 | 27.30 | 263 | +0.01(+0.03%) |
Aug 03, 2018 | 27.44 | 27.48 | 27.28 | 27.29 | 12,335 | -0.15(-0.55%) |
Aug 02, 2018 | 27.44 | 27.44 | 27.43 | 27.44 | 928 | -0.06(-0.21%) |