Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 39.18 | 39.49 | 39.03 | 39.45 | 884,031 | -0.13(-0.33%) |
Oct 30, 2018 | 40.38 | 40.44 | 39.55 | 39.58 | 1,415,993 | -0.82(-2.04%) |
Oct 29, 2018 | 39.75 | 40.86 | 39.34 | 40.40 | 1,627,355 | +0.19(+0.47%) |
Oct 26, 2018 | 40.19 | 40.93 | 39.69 | 40.22 | 1,850,528 | +0.42(+1.06%) |
Oct 25, 2018 | 40.50 | 40.50 | 39.56 | 39.79 | 891,680 | -0.85(-2.10%) |
Oct 24, 2018 | 39.23 | 40.65 | 39.08 | 40.65 | 1,493,538 | +1.51(+3.85%) |
Oct 23, 2018 | 39.33 | 39.85 | 38.86 | 39.14 | 1,123,936 | +0.33(+0.84%) |
Oct 22, 2018 | 38.55 | 38.93 | 38.45 | 38.81 | 1,132,310 | +0.09(+0.24%) |
Oct 19, 2018 | 38.19 | 38.86 | 37.99 | 38.72 | 714,930 | +0.42(+1.10%) |
Oct 18, 2018 | 37.71 | 38.45 | 37.68 | 38.30 | 658,723 | +0.73(+1.94%) |
Oct 17, 2018 | 37.55 | 38.08 | 37.54 | 37.57 | 764,077 | +0.13(+0.35%) |
Oct 16, 2018 | 38.24 | 38.57 | 37.38 | 37.44 | 1,021,963 | -1.08(-2.79%) |
Oct 15, 2018 | 38.72 | 38.95 | 38.27 | 38.51 | 1,063,632 | -0.13(-0.34%) |
Oct 12, 2018 | 38.18 | 39.10 | 38.14 | 38.64 | 1,402,401 | -0.05(-0.12%) |
Oct 11, 2018 | 38.17 | 38.69 | 37.77 | 38.69 | 3,000,498 | +0.77(+2.02%) |
Oct 10, 2018 | 37.01 | 37.99 | 36.94 | 37.92 | 1,600,659 | +1.03(+2.79%) |
Oct 09, 2018 | 36.77 | 36.93 | 36.54 | 36.89 | 473,851 | +0.15(+0.41%) |
Oct 08, 2018 | 36.78 | 37.02 | 36.62 | 36.74 | 789,842 | +0.08(+0.23%) |
Oct 05, 2018 | 36.30 | 36.98 | 36.23 | 36.66 | 963,997 | +0.35(+0.95%) |
Oct 04, 2018 | 35.94 | 36.43 | 35.90 | 36.31 | 1,070,455 | +0.51(+1.41%) |
Oct 03, 2018 | 35.99 | 36.13 | 35.66 | 35.81 | 746,525 | -0.33(-0.91%) |
Oct 02, 2018 | 35.75 | 36.20 | 35.70 | 36.13 | 401,578 | +0.36(+0.99%) |
Oct 01, 2018 | 35.13 | 35.84 | 35.13 | 35.78 | 498,259 | +0.49(+1.38%) |
Sep 28, 2018 | 35.51 | 35.51 | 35.19 | 35.29 | 486,379 | -0.12(-0.34%) |
Sep 27, 2018 | 35.34 | 35.42 | 35.25 | 35.41 | 509,998 | +0.03(+0.08%) |
Sep 26, 2018 | 35.00 | 35.42 | 34.97 | 35.39 | 422,222 | +0.33(+0.93%) |
Sep 25, 2018 | 35.03 | 35.07 | 34.96 | 35.06 | 276,670 | -0.07(-0.19%) |
Sep 24, 2018 | 35.01 | 35.30 | 34.96 | 35.12 | 562,502 | +0.14(+0.40%) |
Sep 21, 2018 | 34.76 | 35.00 | 34.69 | 34.98 | 328,289 | +0.18(+0.51%) |
Sep 20, 2018 | 34.97 | 35.09 | 34.79 | 34.81 | 276,902 | -0.31(-0.88%) |
Sep 19, 2018 | 34.97 | 35.23 | 34.84 | 35.11 | 341,028 | +0.11(+0.32%) |
Sep 18, 2018 | 35.11 | 35.11 | 34.90 | 35.00 | 263,088 | -0.15(-0.42%) |
Sep 17, 2018 | 34.76 | 35.17 | 34.69 | 35.15 | 413,191 | +0.39(+1.13%) |
Sep 14, 2018 | 34.89 | 34.96 | 34.65 | 34.76 | 328,075 | -0.16(-0.45%) |
Sep 13, 2018 | 34.78 | 34.97 | 34.72 | 34.92 | 244,942 | +0.01(+0.03%) |
Sep 12, 2018 | 34.85 | 35.15 | 34.83 | 34.91 | 403,264 | +0.08(+0.24%) |
Sep 11, 2018 | 34.92 | 35.02 | 34.70 | 34.83 | 234,779 | -0.03(-0.08%) |
Sep 10, 2018 | 34.80 | 34.94 | 34.70 | 34.85 | 257,292 | -0.07(-0.21%) |
Sep 07, 2018 | 34.98 | 35.07 | 34.73 | 34.93 | 348,881 | +0.02(+0.05%) |
Sep 06, 2018 | 34.60 | 34.93 | 34.53 | 34.91 | 442,760 | +0.26(+0.75%) |
Sep 05, 2018 | 34.55 | 34.93 | 34.55 | 34.65 | 540,771 | +0.11(+0.32%) |
Sep 04, 2018 | 34.46 | 34.78 | 34.39 | 34.54 | 483,423 | +0.16(+0.46%) |
Aug 31, 2018 | 34.38 | 34.38 | 34.38 | 0 | -0.15(-0.43%) | |
Aug 30, 2018 | 34.58 | 34.63 | 34.36 | 34.53 | 538,600 | +0.04(+0.11%) |
Aug 29, 2018 | 34.56 | 34.70 | 34.44 | 34.49 | 418,956 | -0.12(-0.35%) |
Aug 28, 2018 | 34.55 | 34.76 | 34.53 | 34.61 | 364,382 | +0.00(+0.00%) |
Aug 27, 2018 | 34.56 | 34.65 | 34.41 | 34.61 | 706,655 | -0.08(-0.24%) |
Aug 24, 2018 | 34.73 | 34.78 | 34.63 | 34.69 | 219,539 | -0.15(-0.43%) |
Aug 23, 2018 | 34.77 | 34.95 | 34.69 | 34.84 | 347,636 | +0.11(+0.32%) |
Aug 22, 2018 | 34.84 | 34.89 | 34.69 | 34.73 | 466,349 | -0.07(-0.21%) |
Aug 21, 2018 | 35.13 | 35.15 | 34.70 | 34.81 | 575,411 | -0.42(-1.19%) |
Aug 20, 2018 | 35.20 | 35.41 | 35.15 | 35.23 | 458,913 | -0.10(-0.29%) |
Aug 17, 2018 | 35.54 | 35.62 | 35.29 | 35.33 | 436,933 | -0.15(-0.42%) |
Aug 16, 2018 | 35.63 | 35.66 | 35.36 | 35.48 | 310,470 | -0.32(-0.89%) |
Aug 15, 2018 | 35.46 | 35.98 | 35.44 | 35.80 | 1,067,037 | +0.46(+1.29%) |
Aug 14, 2018 | 35.65 | 35.65 | 35.27 | 35.34 | 272,568 | -0.36(-1.02%) |
Aug 13, 2018 | 35.47 | 35.83 | 35.39 | 35.70 | 468,229 | +0.21(+0.60%) |
Aug 10, 2018 | 35.59 | 35.60 | 35.26 | 35.49 | 296,222 | +0.10(+0.29%) |
Aug 09, 2018 | 35.48 | 35.48 | 35.24 | 35.38 | 170,554 | -0.09(-0.26%) |
Aug 08, 2018 | 35.45 | 35.69 | 35.39 | 35.48 | 293,883 | +0.04(+0.11%) |
Aug 07, 2018 | 35.39 | 35.46 | 35.29 | 35.44 | 278,584 | -0.07(-0.21%) |
Aug 06, 2018 | 35.72 | 35.81 | 35.49 | 35.52 | 237,699 | -0.23(-0.65%) |
Aug 03, 2018 | 35.53 | 35.87 | 35.46 | 35.75 | 494,954 | +0.17(+0.47%) |
Aug 02, 2018 | 35.99 | 36.03 | 35.55 | 35.58 | 679,602 | -0.25(-0.70%) |