Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 39.95 | 40.45 | 39.36 | 39.45 | 70,354 | +0.21(+0.54%) |
Oct 30, 2018 | 37.77 | 39.57 | 36.97 | 39.24 | 83,496 | +1.39(+3.68%) |
Oct 29, 2018 | 38.30 | 38.57 | 37.53 | 37.84 | 83,664 | -0.08(-0.20%) |
Oct 26, 2018 | 39.68 | 39.68 | 37.66 | 37.92 | 106,274 | -2.04(-5.12%) |
Oct 25, 2018 | 38.62 | 40.41 | 38.34 | 39.97 | 65,916 | +1.53(+3.97%) |
Oct 24, 2018 | 39.42 | 39.63 | 38.30 | 38.44 | 67,229 | -1.06(-2.67%) |
Oct 23, 2018 | 40.59 | 40.67 | 37.43 | 39.49 | 138,880 | -1.66(-4.03%) |
Oct 22, 2018 | 39.53 | 41.27 | 39.53 | 41.16 | 103,480 | +1.67(+4.23%) |
Oct 19, 2018 | 39.46 | 40.23 | 39.04 | 39.49 | 144,512 | +0.16(+0.42%) |
Oct 18, 2018 | 39.99 | 40.28 | 39.05 | 39.32 | 79,035 | -0.77(-1.92%) |
Oct 17, 2018 | 40.24 | 40.45 | 39.43 | 40.09 | 88,296 | -0.22(-0.55%) |
Oct 16, 2018 | 39.51 | 40.71 | 38.40 | 40.31 | 119,758 | +0.84(+2.14%) |
Oct 15, 2018 | 39.01 | 40.15 | 38.78 | 39.47 | 49,514 | +0.51(+1.31%) |
Oct 12, 2018 | 39.40 | 40.15 | 38.39 | 38.96 | 73,975 | -0.03(-0.07%) |
Oct 11, 2018 | 40.91 | 41.44 | 38.56 | 38.99 | 122,069 | -2.03(-4.94%) |
Oct 10, 2018 | 41.81 | 42.06 | 40.79 | 41.01 | 121,150 | -0.84(-2.02%) |
Oct 09, 2018 | 42.49 | 45.11 | 41.44 | 41.86 | 225,854 | -0.28(-0.66%) |
Oct 08, 2018 | 38.49 | 42.66 | 38.21 | 42.13 | 344,321 | +4.53(+12.05%) |
Oct 05, 2018 | 37.81 | 38.39 | 37.00 | 37.60 | 131,801 | +0.05(+0.13%) |
Oct 04, 2018 | 38.32 | 38.41 | 36.65 | 37.56 | 137,919 | -0.93(-2.42%) |
Oct 03, 2018 | 38.70 | 39.22 | 38.26 | 38.49 | 89,120 | -0.29(-0.74%) |
Oct 02, 2018 | 38.95 | 39.20 | 37.67 | 38.78 | 132,420 | -0.21(-0.54%) |
Oct 01, 2018 | 39.77 | 40.01 | 38.92 | 38.99 | 76,298 | -0.81(-2.03%) |
Sep 28, 2018 | 39.77 | 40.44 | 39.27 | 39.79 | 201,296 | +0.09(+0.22%) |
Sep 27, 2018 | 38.56 | 39.78 | 38.41 | 39.71 | 122,773 | +1.14(+2.96%) |
Sep 26, 2018 | 39.30 | 39.45 | 38.53 | 38.56 | 102,012 | -0.79(-2.00%) |
Sep 25, 2018 | 39.87 | 40.31 | 38.99 | 39.35 | 104,208 | -0.44(-1.11%) |
Sep 24, 2018 | 40.84 | 41.19 | 39.62 | 39.79 | 126,000 | -0.78(-1.92%) |
Sep 21, 2018 | 40.51 | 40.91 | 38.88 | 40.57 | 362,792 | -0.15(-0.38%) |
Sep 20, 2018 | 40.92 | 41.37 | 40.31 | 40.72 | 229,443 | +0.08(+0.19%) |
Sep 19, 2018 | 39.35 | 40.90 | 39.35 | 40.65 | 256,036 | +1.18(+2.99%) |
Sep 18, 2018 | 38.48 | 39.59 | 38.30 | 39.47 | 132,437 | +1.09(+2.85%) |
Sep 17, 2018 | 38.25 | 38.66 | 38.04 | 38.37 | 106,230 | +0.36(+0.96%) |
Sep 14, 2018 | 37.37 | 38.88 | 37.20 | 38.01 | 195,229 | +0.76(+2.03%) |
Sep 13, 2018 | 38.82 | 39.55 | 36.96 | 37.25 | 230,104 | -1.83(-4.69%) |
Sep 12, 2018 | 41.12 | 41.71 | 37.46 | 39.08 | 610,222 | -2.60(-6.23%) |
Sep 11, 2018 | 40.99 | 42.32 | 40.64 | 41.68 | 204,200 | +1.21(+2.99%) |
Sep 10, 2018 | 38.27 | 40.98 | 38.27 | 40.47 | 279,316 | +2.31(+6.06%) |
Sep 07, 2018 | 35.73 | 38.27 | 35.73 | 38.16 | 307,027 | +2.44(+6.82%) |
Sep 06, 2018 | 33.57 | 36.80 | 33.56 | 35.73 | 185,738 | +2.55(+7.69%) |
Sep 05, 2018 | 32.41 | 33.42 | 32.11 | 33.18 | 92,167 | +0.83(+2.58%) |
Sep 04, 2018 | 32.26 | 32.62 | 31.76 | 32.34 | 167,938 | +0.07(+0.21%) |
Aug 31, 2018 | 32.28 | 32.28 | 32.28 | 0 | -0.13(-0.41%) | |
Aug 30, 2018 | 31.76 | 32.54 | 31.75 | 32.41 | 56,723 | +0.44(+1.38%) |
Aug 29, 2018 | 32.11 | 32.54 | 31.78 | 31.97 | 47,230 | -0.20(-0.63%) |
Aug 28, 2018 | 31.95 | 32.37 | 31.58 | 32.17 | 87,672 | +0.14(+0.45%) |
Aug 27, 2018 | 32.15 | 32.56 | 31.89 | 32.03 | 91,623 | -0.26(-0.80%) |
Aug 24, 2018 | 31.62 | 32.43 | 31.42 | 32.29 | 73,419 | +0.60(+1.91%) |
Aug 23, 2018 | 31.26 | 31.73 | 30.66 | 31.68 | 58,253 | +0.41(+1.32%) |
Aug 22, 2018 | 30.55 | 31.35 | 30.20 | 31.27 | 61,441 | +0.60(+1.97%) |
Aug 21, 2018 | 30.84 | 31.13 | 30.40 | 30.66 | 39,663 | -0.07(-0.22%) |
Aug 20, 2018 | 30.68 | 31.24 | 30.65 | 30.73 | 28,978 | +0.00(+0.00%) |
Aug 17, 2018 | 30.44 | 30.73 | 30.36 | 30.73 | 70,499 | +0.24(+0.79%) |
Aug 16, 2018 | 30.80 | 31.21 | 30.35 | 30.49 | 86,202 | -0.08(-0.25%) |
Aug 15, 2018 | 31.90 | 32.23 | 30.40 | 30.57 | 109,253 | -1.26(-3.95%) |
Aug 14, 2018 | 32.64 | 32.79 | 31.70 | 31.82 | 85,729 | -0.71(-2.18%) |
Aug 13, 2018 | 31.83 | 32.65 | 31.83 | 32.53 | 145,447 | +0.54(+1.68%) |
Aug 10, 2018 | 31.76 | 32.79 | 31.57 | 32.00 | 224,117 | +0.24(+0.75%) |
Aug 09, 2018 | 27.76 | 32.05 | 27.75 | 31.76 | 316,162 | +4.08(+14.72%) |
Aug 08, 2018 | 30.84 | 30.84 | 26.61 | 27.68 | 328,827 | -5.01(-15.34%) |
Aug 07, 2018 | 32.87 | 32.92 | 32.37 | 32.70 | 70,770 | -0.02(-0.06%) |
Aug 06, 2018 | 32.63 | 32.99 | 32.53 | 32.72 | 94,721 | +0.12(+0.35%) |
Aug 03, 2018 | 32.86 | 33.22 | 32.36 | 32.60 | 74,149 | -0.21(-0.64%) |
Aug 02, 2018 | 32.59 | 33.45 | 32.51 | 32.81 | 97,205 | +0.22(+0.68%) |