Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 35.48 | 35.55 | 35.20 | 35.20 | 30,458 | +0.04(+0.11%) |
Oct 30, 2018 | 35.11 | 35.24 | 34.77 | 35.16 | 20,348 | +0.92(+2.69%) |
Oct 29, 2018 | 34.59 | 34.95 | 33.99 | 34.24 | 32,142 | +0.12(+0.35%) |
Oct 26, 2018 | 33.95 | 34.27 | 33.79 | 34.12 | 19,000 | -0.09(-0.26%) |
Oct 25, 2018 | 33.68 | 34.34 | 33.68 | 34.21 | 42,383 | +0.41(+1.21%) |
Oct 24, 2018 | 34.27 | 34.27 | 33.69 | 33.80 | 17,445 | -0.51(-1.49%) |
Oct 23, 2018 | 33.88 | 34.35 | 33.61 | 34.31 | 85,693 | +0.36(+1.06%) |
Oct 22, 2018 | 34.36 | 34.49 | 33.95 | 33.95 | 64,442 | -0.79(-2.27%) |
Oct 19, 2018 | 34.61 | 34.99 | 34.61 | 34.74 | 71,900 | +0.32(+0.93%) |
Oct 18, 2018 | 35.02 | 35.11 | 34.39 | 34.42 | 26,811 | -0.94(-2.66%) |
Oct 17, 2018 | 35.38 | 35.50 | 35.07 | 35.36 | 51,805 | -1.14(-3.12%) |
Oct 16, 2018 | 36.35 | 36.59 | 35.91 | 36.50 | 67,651 | +1.01(+2.85%) |
Oct 15, 2018 | 35.52 | 35.77 | 35.39 | 35.49 | 73,596 | +0.19(+0.54%) |
Oct 12, 2018 | 35.38 | 35.58 | 35.00 | 35.30 | 100,200 | +0.93(+2.71%) |
Oct 11, 2018 | 34.16 | 34.62 | 33.99 | 34.37 | 127,019 | +0.40(+1.18%) |
Oct 10, 2018 | 34.45 | 34.58 | 33.85 | 33.97 | 89,965 | +0.59(+1.77%) |
Oct 09, 2018 | 33.42 | 33.48 | 33.22 | 33.38 | 131,263 | -0.36(-1.07%) |
Oct 08, 2018 | 33.52 | 33.75 | 33.33 | 33.74 | 49,177 | -0.12(-0.35%) |
Oct 05, 2018 | 34.15 | 34.58 | 33.61 | 33.86 | 78,100 | -0.88(-2.53%) |
Oct 04, 2018 | 35.25 | 35.52 | 34.65 | 34.74 | 159,784 | -0.87(-2.44%) |
Oct 03, 2018 | 36.07 | 36.11 | 35.47 | 35.61 | 41,210 | -0.49(-1.36%) |
Oct 02, 2018 | 36.05 | 36.36 | 35.92 | 36.10 | 79,437 | -0.26(-0.71%) |
Oct 01, 2018 | 36.66 | 36.92 | 36.23 | 36.36 | 93,422 | -0.32(-0.87%) |
Sep 28, 2018 | 36.68 | 36.95 | 36.51 | 36.68 | 200,100 | -0.96(-2.55%) |
Sep 27, 2018 | 37.62 | 38.00 | 37.62 | 37.64 | 237,343 | -0.91(-2.35%) |
Sep 26, 2018 | 38.46 | 38.73 | 38.30 | 38.55 | 67,932 | +0.12(+0.30%) |
Sep 25, 2018 | 38.47 | 38.58 | 38.30 | 38.43 | 42,595 | -0.14(-0.36%) |
Sep 24, 2018 | 38.90 | 39.18 | 38.36 | 38.57 | 66,342 | -1.31(-3.28%) |
Sep 21, 2018 | 40.60 | 40.63 | 39.55 | 39.88 | 72,800 | -1.63(-3.93%) |
Sep 20, 2018 | 41.60 | 41.60 | 41.36 | 41.51 | 15,423 | +0.29(+0.70%) |
Sep 19, 2018 | 40.91 | 41.24 | 40.70 | 41.22 | 57,155 | +0.16(+0.39%) |
Sep 18, 2018 | 40.72 | 41.22 | 40.72 | 41.06 | 70,562 | -0.48(-1.16%) |
Sep 17, 2018 | 41.66 | 41.93 | 41.54 | 41.54 | 17,699 | -0.50(-1.19%) |
Sep 14, 2018 | 42.06 | 42.22 | 42.00 | 42.04 | 41,800 | +0.01(+0.02%) |
Sep 13, 2018 | 41.67 | 42.05 | 41.67 | 42.03 | 52,282 | +0.61(+1.47%) |
Sep 12, 2018 | 41.38 | 41.48 | 41.06 | 41.42 | 8,855 | +0.44(+1.07%) |
Sep 11, 2018 | 40.87 | 40.99 | 40.80 | 40.98 | 35,437 | -0.39(-0.94%) |
Sep 10, 2018 | 42.15 | 42.15 | 41.36 | 41.37 | 53,088 | -0.88(-2.08%) |
Sep 07, 2018 | 42.16 | 42.63 | 42.15 | 42.25 | 15,300 | +0.30(+0.73%) |
Sep 06, 2018 | 42.00 | 42.19 | 41.81 | 41.95 | 15,841 | -0.23(-0.53%) |
Sep 05, 2018 | 42.05 | 42.39 | 42.05 | 42.17 | 43,970 | -0.16(-0.37%) |
Sep 04, 2018 | 42.16 | 43.59 | 42.05 | 42.33 | 54,834 | -1.79(-4.07%) |
Aug 31, 2018 | 44.12 | 44.12 | 44.12 | 0 | +0.38(+0.87%) | |
Aug 30, 2018 | 44.00 | 44.00 | 43.54 | 43.74 | 35,099 | -0.26(-0.59%) |
Aug 29, 2018 | 43.92 | 44.09 | 43.85 | 44.00 | 29,242 | +0.00(+0.00%) |
Aug 28, 2018 | 44.12 | 44.39 | 43.98 | 44.00 | 8,342 | -0.42(-0.95%) |
Aug 27, 2018 | 44.02 | 44.48 | 44.02 | 44.42 | 35,556 | +0.37(+0.84%) |
Aug 24, 2018 | 43.78 | 44.14 | 43.78 | 44.05 | 27,200 | +0.50(+1.15%) |
Aug 23, 2018 | 43.75 | 43.84 | 43.52 | 43.55 | 25,595 | -0.77(-1.74%) |
Aug 22, 2018 | 44.00 | 44.43 | 44.00 | 44.32 | 34,747 | +0.11(+0.25%) |
Aug 21, 2018 | 44.15 | 44.23 | 44.11 | 44.21 | 11,283 | +0.24(+0.55%) |
Aug 20, 2018 | 43.88 | 44.29 | 43.83 | 43.97 | 30,605 | +0.03(+0.07%) |
Aug 17, 2018 | 43.50 | 43.96 | 43.50 | 43.94 | 16,900 | +0.72(+1.67%) |
Aug 16, 2018 | 43.13 | 43.44 | 42.80 | 43.22 | 15,871 | +0.46(+1.09%) |
Aug 15, 2018 | 42.80 | 42.89 | 42.31 | 42.76 | 17,993 | -0.78(-1.80%) |
Aug 14, 2018 | 43.33 | 43.62 | 43.33 | 43.54 | 181,071 | +0.35(+0.81%) |
Aug 13, 2018 | 43.38 | 43.50 | 43.11 | 43.19 | 21,619 | -0.67(-1.53%) |
Aug 10, 2018 | 44.15 | 44.15 | 43.83 | 43.86 | 14,000 | -0.69(-1.55%) |
Aug 09, 2018 | 44.66 | 44.66 | 44.55 | 44.55 | 29,894 | -0.01(-0.02%) |
Aug 08, 2018 | 44.40 | 44.58 | 44.24 | 44.56 | 19,541 | +0.11(+0.24%) |
Aug 07, 2018 | 44.32 | 44.54 | 44.32 | 44.45 | 14,686 | -0.07(-0.15%) |
Aug 06, 2018 | 44.55 | 44.60 | 44.45 | 44.52 | 19,668 | -0.11(-0.25%) |
Aug 03, 2018 | 44.17 | 44.66 | 44.17 | 44.63 | 20,100 | +0.60(+1.36%) |
Aug 02, 2018 | 43.95 | 44.09 | 43.78 | 44.03 | 44,752 | -0.03(-0.07%) |