Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 33.80 | 35.18 | 33.80 | 34.42 | 350,013 | +1.08(+3.24%) |
Oct 30, 2018 | 32.61 | 33.42 | 32.30 | 33.34 | 333,648 | +0.62(+1.90%) |
Oct 29, 2018 | 33.72 | 33.93 | 32.13 | 32.72 | 559,528 | -0.81(-2.41%) |
Oct 26, 2018 | 35.45 | 35.76 | 32.10 | 33.52 | 1,223,185 | -1.35(-3.86%) |
Oct 25, 2018 | 34.42 | 35.36 | 34.42 | 34.87 | 625,370 | +0.79(+2.31%) |
Oct 24, 2018 | 34.66 | 35.23 | 34.07 | 34.08 | 424,234 | -0.71(-2.03%) |
Oct 23, 2018 | 34.29 | 35.36 | 33.75 | 34.79 | 373,829 | -0.02(-0.07%) |
Oct 22, 2018 | 33.83 | 35.18 | 33.38 | 34.81 | 406,124 | +1.13(+3.35%) |
Oct 19, 2018 | 34.34 | 34.91 | 33.37 | 33.68 | 514,872 | -0.71(-2.07%) |
Oct 18, 2018 | 35.09 | 35.26 | 33.85 | 34.40 | 398,538 | -0.76(-2.17%) |
Oct 17, 2018 | 35.23 | 35.37 | 34.73 | 35.16 | 345,005 | -0.14(-0.39%) |
Oct 16, 2018 | 34.71 | 35.38 | 34.56 | 35.30 | 294,236 | +0.81(+2.34%) |
Oct 15, 2018 | 34.09 | 35.07 | 34.01 | 34.49 | 221,456 | +0.40(+1.16%) |
Oct 12, 2018 | 34.43 | 34.81 | 33.69 | 34.09 | 446,846 | +0.06(+0.16%) |
Oct 11, 2018 | 34.60 | 35.02 | 33.90 | 34.04 | 435,925 | -0.71(-2.05%) |
Oct 10, 2018 | 36.22 | 36.22 | 34.62 | 34.75 | 496,015 | -1.64(-4.50%) |
Oct 09, 2018 | 36.25 | 36.76 | 36.05 | 36.39 | 526,853 | +0.14(+0.38%) |
Oct 08, 2018 | 36.53 | 36.89 | 35.98 | 36.25 | 609,266 | -0.45(-1.22%) |
Oct 05, 2018 | 37.30 | 37.36 | 36.18 | 36.70 | 386,718 | -0.69(-1.86%) |
Oct 04, 2018 | 37.00 | 37.51 | 36.94 | 37.39 | 436,814 | +0.24(+0.63%) |
Oct 03, 2018 | 37.31 | 37.43 | 36.59 | 37.16 | 228,396 | +0.00(+0.00%) |
Oct 02, 2018 | 37.93 | 38.00 | 37.09 | 37.16 | 320,686 | -0.68(-1.80%) |
Oct 01, 2018 | 38.96 | 38.98 | 37.58 | 37.84 | 326,855 | -1.15(-2.94%) |
Sep 28, 2018 | 38.83 | 39.45 | 38.65 | 38.99 | 398,002 | +0.06(+0.16%) |
Sep 27, 2018 | 39.02 | 39.61 | 38.90 | 38.93 | 172,801 | -0.03(-0.08%) |
Sep 26, 2018 | 39.39 | 39.39 | 38.80 | 38.96 | 297,257 | -0.31(-0.79%) |
Sep 25, 2018 | 39.27 | 39.67 | 38.81 | 39.27 | 185,471 | +0.06(+0.16%) |
Sep 24, 2018 | 39.02 | 39.36 | 38.37 | 39.21 | 484,048 | +0.19(+0.48%) |
Sep 21, 2018 | 39.70 | 40.20 | 39.02 | 39.02 | 650,925 | -0.78(-1.95%) |
Sep 20, 2018 | 40.35 | 40.63 | 39.64 | 39.80 | 371,986 | -0.34(-0.85%) |
Sep 19, 2018 | 40.23 | 40.54 | 39.98 | 40.14 | 285,359 | -0.09(-0.23%) |
Sep 18, 2018 | 40.23 | 40.63 | 40.07 | 40.23 | 376,232 | -0.03(-0.08%) |
Sep 17, 2018 | 41.25 | 41.32 | 40.11 | 40.26 | 342,698 | -0.87(-2.11%) |
Sep 14, 2018 | 41.75 | 41.94 | 41.11 | 41.13 | 315,468 | -0.53(-1.27%) |
Sep 13, 2018 | 41.01 | 42.18 | 40.88 | 41.66 | 600,774 | +0.65(+1.59%) |
Sep 12, 2018 | 40.66 | 41.13 | 40.26 | 41.01 | 592,743 | +0.34(+0.84%) |
Sep 11, 2018 | 40.35 | 40.96 | 40.23 | 40.66 | 336,143 | +0.16(+0.38%) |
Sep 10, 2018 | 41.07 | 41.73 | 40.45 | 40.51 | 271,644 | -0.53(-1.28%) |
Sep 07, 2018 | 41.56 | 41.89 | 40.79 | 41.04 | 492,949 | -0.78(-1.85%) |
Sep 06, 2018 | 42.15 | 42.39 | 41.61 | 41.81 | 450,678 | -0.37(-0.88%) |
Sep 05, 2018 | 43.11 | 43.24 | 42.00 | 42.18 | 567,314 | -0.93(-2.16%) |
Sep 04, 2018 | 43.83 | 43.92 | 42.90 | 43.11 | 401,644 | -0.84(-1.91%) |
Aug 31, 2018 | 43.95 | 43.95 | 43.95 | 0 | -0.16(-0.35%) | |
Aug 30, 2018 | 43.58 | 44.23 | 43.02 | 44.11 | 401,652 | +0.59(+1.35%) |
Aug 29, 2018 | 45.35 | 45.87 | 43.46 | 43.52 | 562,871 | -1.92(-4.23%) |
Aug 28, 2018 | 46.03 | 46.68 | 45.13 | 45.44 | 663,700 | -0.31(-0.68%) |
Aug 27, 2018 | 45.56 | 46.40 | 45.22 | 45.75 | 612,647 | +0.43(+0.96%) |
Aug 24, 2018 | 45.16 | 45.60 | 44.85 | 45.32 | 437,335 | +0.31(+0.69%) |
Aug 23, 2018 | 43.49 | 45.56 | 43.16 | 45.01 | 635,832 | +1.36(+3.13%) |
Aug 22, 2018 | 43.27 | 43.86 | 43.02 | 43.64 | 599,847 | +0.22(+0.50%) |
Aug 21, 2018 | 42.56 | 43.73 | 42.56 | 43.42 | 656,577 | +1.02(+2.41%) |
Aug 20, 2018 | 42.34 | 42.62 | 41.90 | 42.40 | 253,765 | +0.09(+0.22%) |
Aug 17, 2018 | 41.59 | 42.65 | 40.54 | 42.31 | 450,876 | +0.56(+1.34%) |
Aug 16, 2018 | 41.44 | 42.08 | 41.35 | 41.75 | 342,630 | +0.28(+0.67%) |
Aug 15, 2018 | 41.35 | 41.75 | 40.94 | 41.47 | 389,410 | -0.12(-0.30%) |
Aug 14, 2018 | 41.32 | 41.81 | 41.04 | 41.59 | 321,653 | +0.43(+1.06%) |
Aug 13, 2018 | 42.00 | 42.09 | 40.54 | 41.16 | 431,554 | -0.65(-1.56%) |
Aug 10, 2018 | 41.28 | 42.15 | 41.10 | 41.81 | 326,268 | +0.22(+0.52%) |
Aug 09, 2018 | 42.15 | 42.96 | 41.16 | 41.59 | 943,614 | -0.62(-1.47%) |
Aug 08, 2018 | 41.10 | 42.82 | 41.01 | 42.21 | 1,184,700 | +1.18(+2.87%) |
Aug 07, 2018 | 41.38 | 41.53 | 40.73 | 41.04 | 483,267 | -0.19(-0.45%) |
Aug 06, 2018 | 40.73 | 41.38 | 40.20 | 41.22 | 647,932 | +0.47(+1.14%) |
Aug 03, 2018 | 40.11 | 41.20 | 39.95 | 40.76 | 1,317,810 | +0.74(+1.86%) |
Aug 02, 2018 | 39.52 | 40.14 | 39.43 | 40.01 | 894,574 | +0.28(+0.70%) |