Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 36.12 | 36.44 | 35.83 | 36.01 | 2,086,197 | -0.18(-0.50%) |
Oct 30, 2018 | 36.30 | 37.25 | 36.13 | 36.19 | 1,862,526 | +0.06(+0.17%) |
Oct 29, 2018 | 36.27 | 36.70 | 35.85 | 36.13 | 1,331,116 | +0.16(+0.45%) |
Oct 26, 2018 | 35.84 | 36.34 | 35.22 | 35.97 | 1,800,592 | +0.08(+0.21%) |
Oct 25, 2018 | 34.55 | 36.09 | 34.55 | 35.89 | 1,702,647 | +1.39(+4.02%) |
Oct 24, 2018 | 34.92 | 35.17 | 34.47 | 34.51 | 1,279,310 | -0.43(-1.22%) |
Oct 23, 2018 | 34.88 | 35.24 | 34.51 | 34.93 | 1,109,856 | -0.13(-0.38%) |
Oct 22, 2018 | 36.13 | 36.33 | 35.03 | 35.06 | 904,223 | -0.89(-2.48%) |
Oct 19, 2018 | 35.87 | 36.28 | 35.85 | 35.96 | 904,022 | +0.13(+0.37%) |
Oct 18, 2018 | 35.89 | 36.31 | 35.69 | 35.82 | 1,178,216 | -0.10(-0.27%) |
Oct 17, 2018 | 35.85 | 36.14 | 35.61 | 35.92 | 1,633,790 | +0.08(+0.21%) |
Oct 16, 2018 | 35.04 | 35.97 | 34.70 | 35.85 | 1,456,073 | +0.89(+2.53%) |
Oct 15, 2018 | 34.50 | 35.27 | 34.50 | 34.96 | 2,030,529 | +0.29(+0.82%) |
Oct 12, 2018 | 35.34 | 35.58 | 34.60 | 34.67 | 1,386,636 | -0.26(-0.74%) |
Oct 11, 2018 | 36.03 | 36.08 | 34.92 | 34.93 | 1,677,355 | -0.94(-2.63%) |
Oct 10, 2018 | 36.48 | 36.65 | 35.86 | 35.87 | 1,397,644 | -0.85(-2.32%) |
Oct 09, 2018 | 36.98 | 37.04 | 36.47 | 36.72 | 793,510 | -0.17(-0.47%) |
Oct 08, 2018 | 35.99 | 36.98 | 35.96 | 36.90 | 1,395,788 | +0.76(+2.10%) |
Oct 05, 2018 | 36.12 | 36.49 | 36.08 | 36.14 | 957,057 | -0.04(-0.12%) |
Oct 04, 2018 | 36.80 | 36.99 | 36.08 | 36.18 | 923,420 | -0.85(-2.30%) |
Oct 03, 2018 | 37.87 | 38.04 | 36.79 | 37.03 | 1,063,038 | -0.82(-2.17%) |
Oct 02, 2018 | 38.09 | 38.36 | 37.82 | 37.85 | 595,873 | -0.19(-0.50%) |
Oct 01, 2018 | 38.58 | 38.75 | 38.03 | 38.04 | 699,652 | -0.53(-1.37%) |
Sep 28, 2018 | 38.06 | 38.57 | 38.04 | 38.57 | 1,205,602 | +0.53(+1.39%) |
Sep 27, 2018 | 38.23 | 38.43 | 37.92 | 38.04 | 1,083,306 | -0.10(-0.27%) |
Sep 26, 2018 | 38.65 | 38.81 | 38.10 | 38.15 | 688,251 | -0.52(-1.35%) |
Sep 25, 2018 | 38.56 | 39.00 | 38.48 | 38.67 | 744,146 | +0.10(+0.25%) |
Sep 24, 2018 | 39.63 | 39.76 | 38.31 | 38.57 | 976,899 | -1.14(-2.88%) |
Sep 21, 2018 | 39.51 | 39.94 | 39.50 | 39.72 | 2,223,004 | +0.17(+0.42%) |
Sep 20, 2018 | 38.99 | 39.59 | 38.69 | 39.55 | 1,052,424 | +0.57(+1.47%) |
Sep 19, 2018 | 39.72 | 39.72 | 38.88 | 38.98 | 755,106 | -0.75(-1.88%) |
Sep 18, 2018 | 39.60 | 39.85 | 39.40 | 39.72 | 825,065 | -0.01(-0.02%) |
Sep 17, 2018 | 39.53 | 40.03 | 39.48 | 39.73 | 1,025,337 | +0.31(+0.78%) |
Sep 14, 2018 | 39.66 | 39.66 | 38.85 | 39.42 | 1,043,345 | -0.22(-0.55%) |
Sep 13, 2018 | 39.84 | 39.94 | 39.62 | 39.64 | 891,827 | -0.08(-0.19%) |
Sep 12, 2018 | 39.62 | 39.82 | 39.52 | 39.72 | 889,170 | +0.10(+0.25%) |
Sep 11, 2018 | 39.05 | 39.97 | 39.00 | 39.62 | 1,523,346 | +0.59(+1.50%) |
Sep 10, 2018 | 39.22 | 39.47 | 38.99 | 39.03 | 1,995,830 | +0.09(+0.23%) |
Sep 07, 2018 | 39.60 | 39.80 | 38.82 | 38.94 | 2,142,879 | -0.97(-2.43%) |
Sep 06, 2018 | 40.05 | 40.58 | 39.89 | 39.91 | 1,945,169 | -0.07(-0.17%) |
Sep 05, 2018 | 39.84 | 40.28 | 39.64 | 39.98 | 1,850,056 | -0.06(-0.14%) |
Sep 04, 2018 | 40.90 | 41.13 | 39.88 | 40.04 | 1,478,439 | -0.94(-2.30%) |
Aug 31, 2018 | 40.98 | 40.98 | 40.98 | 0 | +0.17(+0.41%) | |
Aug 30, 2018 | 41.09 | 41.09 | 40.71 | 40.81 | 657,699 | -0.22(-0.54%) |
Aug 29, 2018 | 41.29 | 41.30 | 40.90 | 41.04 | 861,730 | -0.24(-0.57%) |
Aug 28, 2018 | 40.87 | 41.29 | 40.69 | 41.27 | 869,306 | +0.40(+0.99%) |
Aug 27, 2018 | 40.85 | 41.00 | 40.35 | 40.87 | 1,078,378 | +0.10(+0.26%) |
Aug 24, 2018 | 40.57 | 40.81 | 40.43 | 40.76 | 429,292 | +0.08(+0.21%) |
Aug 23, 2018 | 40.60 | 40.79 | 40.54 | 40.68 | 831,501 | +0.06(+0.15%) |
Aug 22, 2018 | 40.76 | 40.78 | 40.33 | 40.62 | 730,813 | -0.17(-0.41%) |
Aug 21, 2018 | 40.97 | 41.17 | 40.59 | 40.79 | 1,220,251 | -0.18(-0.44%) |
Aug 20, 2018 | 40.33 | 41.32 | 40.33 | 40.97 | 1,412,805 | +0.63(+1.56%) |
Aug 17, 2018 | 39.95 | 40.41 | 39.90 | 40.34 | 1,010,665 | +0.43(+1.07%) |
Aug 16, 2018 | 39.98 | 40.23 | 39.72 | 39.91 | 1,399,559 | +0.02(+0.05%) |
Aug 15, 2018 | 40.27 | 40.42 | 39.73 | 39.89 | 1,747,674 | -0.52(-1.30%) |
Aug 14, 2018 | 40.42 | 40.68 | 40.01 | 40.42 | 1,807,331 | +0.09(+0.22%) |
Aug 13, 2018 | 40.35 | 40.53 | 40.13 | 40.33 | 2,191,569 | -0.12(-0.29%) |
Aug 10, 2018 | 40.48 | 40.86 | 40.41 | 40.44 | 1,164,871 | -0.10(-0.24%) |
Aug 09, 2018 | 40.40 | 40.87 | 40.26 | 40.54 | 1,983,900 | +0.03(+0.09%) |
Aug 08, 2018 | 40.67 | 40.71 | 40.38 | 40.51 | 948,530 | -0.23(-0.57%) |
Aug 07, 2018 | 40.88 | 40.89 | 40.30 | 40.74 | 1,010,025 | -0.17(-0.40%) |
Aug 06, 2018 | 41.55 | 41.76 | 40.68 | 40.90 | 1,850,118 | -0.78(-1.87%) |
Aug 03, 2018 | 41.28 | 41.98 | 41.06 | 41.68 | 1,624,983 | +0.44(+1.07%) |
Aug 02, 2018 | 40.61 | 41.28 | 40.11 | 41.24 | 1,742,129 | +0.29(+0.71%) |