Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 39.00 | 39.43 | 38.03 | 38.88 | 65,706 | +0.35(+0.91%) |
Oct 30, 2018 | 37.22 | 38.56 | 36.93 | 38.53 | 161,145 | +1.30(+3.49%) |
Oct 29, 2018 | 37.87 | 38.21 | 36.78 | 37.23 | 65,144 | -0.20(-0.53%) |
Oct 26, 2018 | 36.91 | 37.91 | 35.11 | 37.43 | 68,900 | -0.02(-0.05%) |
Oct 25, 2018 | 36.50 | 37.83 | 36.50 | 37.45 | 111,298 | +1.09(+3.00%) |
Oct 24, 2018 | 38.23 | 38.33 | 36.23 | 36.36 | 91,244 | -1.73(-4.54%) |
Oct 23, 2018 | 37.29 | 38.45 | 36.55 | 38.09 | 160,582 | +0.37(+0.98%) |
Oct 22, 2018 | 37.62 | 38.34 | 37.00 | 37.72 | 138,971 | +0.24(+0.64%) |
Oct 19, 2018 | 37.72 | 37.83 | 36.98 | 37.48 | 128,900 | -0.25(-0.66%) |
Oct 18, 2018 | 37.77 | 38.44 | 37.48 | 37.73 | 46,261 | -0.14(-0.37%) |
Oct 17, 2018 | 37.86 | 38.09 | 37.30 | 37.87 | 73,527 | -0.13(-0.34%) |
Oct 16, 2018 | 36.89 | 38.34 | 35.97 | 38.00 | 130,202 | +1.32(+3.60%) |
Oct 15, 2018 | 36.11 | 37.31 | 36.00 | 36.68 | 143,615 | +0.56(+1.55%) |
Oct 12, 2018 | 36.58 | 36.58 | 35.23 | 36.12 | 169,700 | +0.18(+0.50%) |
Oct 11, 2018 | 36.22 | 37.01 | 35.94 | 35.94 | 75,457 | -0.49(-1.35%) |
Oct 10, 2018 | 37.53 | 37.94 | 36.21 | 36.43 | 116,117 | -1.11(-2.96%) |
Oct 09, 2018 | 37.41 | 38.01 | 37.16 | 37.54 | 67,448 | +0.02(+0.05%) |
Oct 08, 2018 | 37.59 | 37.88 | 37.02 | 37.52 | 55,780 | -0.11(-0.29%) |
Oct 05, 2018 | 37.99 | 38.45 | 37.25 | 37.63 | 96,600 | -0.35(-0.92%) |
Oct 04, 2018 | 38.23 | 38.23 | 37.61 | 37.98 | 62,548 | -0.36(-0.94%) |
Oct 03, 2018 | 37.69 | 38.56 | 37.60 | 38.34 | 78,040 | +0.77(+2.05%) |
Oct 02, 2018 | 38.58 | 38.97 | 37.55 | 37.57 | 51,112 | -1.04(-2.69%) |
Oct 01, 2018 | 40.07 | 40.25 | 38.60 | 38.61 | 73,781 | -1.29(-3.23%) |
Sep 28, 2018 | 40.00 | 40.40 | 39.50 | 39.90 | 116,500 | -0.10(-0.25%) |
Sep 27, 2018 | 40.60 | 40.80 | 40.00 | 40.00 | 86,446 | -0.55(-1.36%) |
Sep 26, 2018 | 40.00 | 40.85 | 39.90 | 40.55 | 118,249 | +0.45(+1.12%) |
Sep 25, 2018 | 39.90 | 40.25 | 39.45 | 40.10 | 119,517 | +0.20(+0.50%) |
Sep 24, 2018 | 40.25 | 40.30 | 39.52 | 39.90 | 55,090 | -0.35(-0.87%) |
Sep 21, 2018 | 40.00 | 40.55 | 39.60 | 40.25 | 249,600 | +0.25(+0.62%) |
Sep 20, 2018 | 39.55 | 40.10 | 39.35 | 40.00 | 67,475 | +0.60(+1.52%) |
Sep 19, 2018 | 40.35 | 40.65 | 39.10 | 39.40 | 126,600 | -1.05(-2.60%) |
Sep 18, 2018 | 39.85 | 40.80 | 39.70 | 40.45 | 79,888 | +0.70(+1.76%) |
Sep 17, 2018 | 40.10 | 40.25 | 39.65 | 39.75 | 65,563 | -0.40(-1.00%) |
Sep 14, 2018 | 39.45 | 40.40 | 39.15 | 40.15 | 78,600 | +0.70(+1.77%) |
Sep 13, 2018 | 40.05 | 40.35 | 39.45 | 39.45 | 88,155 | -0.55(-1.37%) |
Sep 12, 2018 | 41.05 | 41.05 | 39.95 | 40.00 | 135,673 | -1.15(-2.79%) |
Sep 11, 2018 | 41.15 | 41.70 | 41.00 | 41.15 | 57,312 | +0.00(+0.00%) |
Sep 10, 2018 | 41.25 | 41.80 | 40.80 | 41.15 | 70,969 | +0.05(+0.12%) |
Sep 07, 2018 | 40.65 | 41.35 | 40.35 | 41.10 | 90,400 | +0.40(+0.98%) |
Sep 06, 2018 | 40.80 | 41.00 | 40.40 | 40.70 | 73,770 | -0.15(-0.37%) |
Sep 05, 2018 | 40.40 | 40.90 | 39.85 | 40.85 | 120,795 | +0.50(+1.24%) |
Sep 04, 2018 | 40.60 | 40.75 | 39.35 | 40.35 | 118,758 | -0.30(-0.74%) |
Aug 31, 2018 | 40.65 | 40.65 | 40.65 | 0 | +2.02(+5.24%) | |
Aug 30, 2018 | 37.85 | 39.55 | 37.80 | 38.62 | 275,509 | +0.98(+2.59%) |
Aug 29, 2018 | 42.70 | 43.00 | 37.50 | 37.65 | 439,710 | -5.50(-12.75%) |
Aug 28, 2018 | 42.80 | 44.27 | 42.55 | 43.15 | 227,865 | +0.70(+1.65%) |
Aug 27, 2018 | 42.75 | 43.38 | 42.35 | 42.45 | 96,708 | -0.10(-0.24%) |
Aug 24, 2018 | 42.55 | 42.90 | 42.40 | 42.55 | 135,700 | -0.10(-0.23%) |
Aug 23, 2018 | 43.25 | 43.40 | 42.60 | 42.65 | 77,036 | -0.75(-1.73%) |
Aug 22, 2018 | 43.60 | 43.75 | 43.20 | 43.40 | 124,686 | -0.25(-0.57%) |
Aug 21, 2018 | 42.70 | 44.20 | 42.70 | 43.65 | 146,535 | +1.10(+2.59%) |
Aug 20, 2018 | 42.55 | 43.00 | 42.15 | 42.55 | 64,154 | +0.10(+0.24%) |
Aug 17, 2018 | 42.40 | 42.80 | 42.25 | 42.45 | 103,400 | -0.05(-0.12%) |
Aug 16, 2018 | 41.45 | 42.85 | 41.20 | 42.50 | 81,708 | +1.30(+3.16%) |
Aug 15, 2018 | 40.80 | 41.25 | 40.60 | 41.20 | 57,925 | +0.40(+0.98%) |
Aug 14, 2018 | 40.55 | 41.05 | 40.55 | 40.80 | 37,995 | +0.40(+0.99%) |
Aug 13, 2018 | 40.90 | 40.90 | 40.00 | 40.40 | 69,106 | -0.55(-1.34%) |
Aug 10, 2018 | 40.85 | 41.40 | 40.60 | 40.95 | 27,900 | -0.10(-0.24%) |
Aug 09, 2018 | 40.85 | 41.30 | 40.85 | 41.05 | 35,254 | +0.10(+0.24%) |
Aug 08, 2018 | 41.20 | 41.20 | 40.65 | 40.95 | 43,306 | -0.20(-0.49%) |
Aug 07, 2018 | 40.45 | 41.25 | 40.20 | 41.15 | 37,111 | +0.85(+2.11%) |
Aug 06, 2018 | 40.15 | 40.65 | 40.15 | 40.30 | 43,187 | +0.20(+0.50%) |
Aug 03, 2018 | 40.55 | 41.05 | 39.80 | 40.10 | 57,100 | -0.40(-0.99%) |
Aug 02, 2018 | 39.90 | 40.80 | 39.90 | 40.50 | 48,997 | +0.45(+1.12%) |