Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 32.49 | 32.80 | 31.44 | 32.45 | 62,157 | +0.38(+1.18%) |
Oct 30, 2018 | 30.76 | 32.16 | 30.46 | 32.07 | 33,974 | +1.26(+4.09%) |
Oct 29, 2018 | 32.17 | 32.17 | 30.47 | 30.81 | 49,533 | -0.98(-3.08%) |
Oct 26, 2018 | 31.32 | 32.31 | 30.78 | 31.79 | 47,100 | -0.21(-0.66%) |
Oct 25, 2018 | 31.67 | 32.14 | 31.05 | 32.00 | 46,923 | +0.59(+1.88%) |
Oct 24, 2018 | 33.55 | 33.67 | 31.37 | 31.41 | 56,581 | -2.20(-6.55%) |
Oct 23, 2018 | 33.99 | 33.99 | 32.88 | 33.61 | 37,982 | -0.91(-2.64%) |
Oct 22, 2018 | 33.03 | 34.84 | 33.03 | 34.52 | 69,789 | +1.50(+4.54%) |
Oct 19, 2018 | 33.82 | 34.18 | 32.49 | 33.02 | 88,300 | -0.77(-2.28%) |
Oct 18, 2018 | 34.25 | 34.37 | 33.00 | 33.79 | 138,340 | -0.70(-2.03%) |
Oct 17, 2018 | 35.74 | 35.81 | 34.40 | 34.49 | 51,824 | -1.35(-3.77%) |
Oct 16, 2018 | 35.89 | 36.01 | 35.50 | 35.84 | 85,666 | +0.15(+0.42%) |
Oct 15, 2018 | 35.32 | 35.81 | 35.13 | 35.69 | 35,476 | +0.27(+0.76%) |
Oct 12, 2018 | 36.48 | 36.80 | 34.88 | 35.42 | 67,900 | -0.35(-0.98%) |
Oct 11, 2018 | 36.23 | 36.90 | 35.17 | 35.77 | 83,869 | +1.12(+3.23%) |
Oct 10, 2018 | 35.68 | 35.68 | 34.55 | 34.65 | 67,630 | -1.15(-3.21%) |
Oct 09, 2018 | 35.76 | 36.46 | 35.58 | 35.80 | 39,305 | -0.07(-0.20%) |
Oct 08, 2018 | 37.08 | 37.29 | 35.49 | 35.87 | 91,477 | -1.27(-3.42%) |
Oct 05, 2018 | 37.26 | 37.69 | 36.89 | 37.14 | 66,000 | +0.06(+0.16%) |
Oct 04, 2018 | 36.61 | 37.82 | 36.24 | 37.08 | 89,357 | +0.34(+0.93%) |
Oct 03, 2018 | 36.81 | 37.01 | 36.13 | 36.74 | 59,863 | +0.11(+0.30%) |
Oct 02, 2018 | 36.82 | 36.91 | 35.80 | 36.63 | 82,433 | -0.22(-0.60%) |
Oct 01, 2018 | 37.62 | 37.81 | 36.71 | 36.85 | 50,221 | -0.55(-1.47%) |
Sep 28, 2018 | 37.45 | 37.60 | 36.95 | 37.40 | 47,900 | -0.10(-0.27%) |
Sep 27, 2018 | 37.35 | 37.85 | 37.25 | 37.50 | 40,419 | +0.15(+0.40%) |
Sep 26, 2018 | 38.40 | 38.45 | 37.25 | 37.35 | 45,645 | -1.10(-2.86%) |
Sep 25, 2018 | 38.05 | 38.80 | 38.05 | 38.45 | 62,260 | +0.45(+1.18%) |
Sep 24, 2018 | 37.30 | 38.34 | 36.80 | 38.00 | 87,077 | +0.70(+1.88%) |
Sep 21, 2018 | 38.40 | 39.00 | 37.20 | 37.30 | 166,700 | -1.00(-2.61%) |
Sep 20, 2018 | 38.60 | 39.00 | 37.83 | 38.30 | 50,560 | -0.20(-0.52%) |
Sep 19, 2018 | 39.05 | 39.35 | 38.17 | 38.50 | 48,545 | -0.40(-1.03%) |
Sep 18, 2018 | 39.15 | 39.55 | 37.85 | 38.90 | 74,611 | -0.35(-0.89%) |
Sep 17, 2018 | 39.75 | 39.75 | 39.05 | 39.25 | 49,227 | -0.70(-1.75%) |
Sep 14, 2018 | 39.65 | 40.35 | 39.65 | 39.95 | 46,400 | +0.30(+0.76%) |
Sep 13, 2018 | 39.70 | 40.23 | 39.25 | 39.65 | 74,474 | +0.15(+0.38%) |
Sep 12, 2018 | 40.40 | 40.40 | 38.81 | 39.50 | 66,140 | -0.85(-2.11%) |
Sep 11, 2018 | 39.15 | 40.50 | 38.88 | 40.35 | 79,499 | +1.10(+2.80%) |
Sep 10, 2018 | 41.35 | 41.50 | 38.40 | 39.25 | 126,595 | -2.55(-6.10%) |
Sep 07, 2018 | 42.05 | 42.30 | 41.55 | 41.80 | 63,100 | -0.60(-1.42%) |
Sep 06, 2018 | 43.90 | 44.20 | 42.30 | 42.40 | 41,849 | -1.50(-3.42%) |
Sep 05, 2018 | 44.10 | 44.58 | 43.75 | 43.90 | 69,956 | -0.30(-0.68%) |
Sep 04, 2018 | 43.90 | 44.80 | 43.10 | 44.20 | 84,688 | +0.90(+2.08%) |
Aug 31, 2018 | 43.30 | 43.30 | 43.30 | 0 | +0.25(+0.58%) | |
Aug 30, 2018 | 43.30 | 43.90 | 42.70 | 43.05 | 98,803 | -0.40(-0.92%) |
Aug 29, 2018 | 44.15 | 44.60 | 43.15 | 43.45 | 76,504 | -0.70(-1.59%) |
Aug 28, 2018 | 44.70 | 44.80 | 44.05 | 44.15 | 37,982 | -0.20(-0.45%) |
Aug 27, 2018 | 44.80 | 45.00 | 44.15 | 44.35 | 63,007 | -0.15(-0.34%) |
Aug 24, 2018 | 44.45 | 44.90 | 43.55 | 44.50 | 75,700 | +0.40(+0.91%) |
Aug 23, 2018 | 44.35 | 44.90 | 43.60 | 44.10 | 41,131 | -0.10(-0.23%) |
Aug 22, 2018 | 44.40 | 44.60 | 43.85 | 44.20 | 39,840 | -0.30(-0.67%) |
Aug 21, 2018 | 44.40 | 44.90 | 43.90 | 44.50 | 61,495 | +0.10(+0.23%) |
Aug 20, 2018 | 42.60 | 44.63 | 42.40 | 44.40 | 100,022 | +2.40(+5.71%) |
Aug 17, 2018 | 42.05 | 42.05 | 41.08 | 42.00 | 113,500 | +0.05(+0.12%) |
Aug 16, 2018 | 42.35 | 42.60 | 41.80 | 41.95 | 47,308 | -0.05(-0.12%) |
Aug 15, 2018 | 43.35 | 43.35 | 41.70 | 42.00 | 40,959 | -1.35(-3.11%) |
Aug 14, 2018 | 43.35 | 43.80 | 42.90 | 43.35 | 57,556 | -0.05(-0.12%) |
Aug 13, 2018 | 44.45 | 44.82 | 43.30 | 43.40 | 97,989 | -0.85(-1.92%) |
Aug 10, 2018 | 42.60 | 44.80 | 42.60 | 44.25 | 120,000 | +1.50(+3.51%) |
Aug 09, 2018 | 43.30 | 43.55 | 42.03 | 42.75 | 80,782 | -0.65(-1.50%) |
Aug 08, 2018 | 40.70 | 44.40 | 40.50 | 43.40 | 208,760 | +4.60(+11.86%) |
Aug 07, 2018 | 42.40 | 44.60 | 37.30 | 38.80 | 189,167 | -2.65(-6.39%) |
Aug 06, 2018 | 40.75 | 41.65 | 40.75 | 41.45 | 107,821 | +0.65(+1.59%) |
Aug 03, 2018 | 40.60 | 41.05 | 40.30 | 40.80 | 87,300 | +0.35(+0.87%) |
Aug 02, 2018 | 40.25 | 41.08 | 40.25 | 40.45 | 90,804 | +0.10(+0.25%) |