Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 38.00 | 38.40 | 36.61 | 36.76 | 380,941 | -0.97(-2.56%) |
Oct 30, 2018 | 37.01 | 38.19 | 36.92 | 37.73 | 300,799 | +0.71(+1.91%) |
Oct 29, 2018 | 36.17 | 37.51 | 35.99 | 37.02 | 302,318 | +1.41(+3.95%) |
Oct 26, 2018 | 35.48 | 35.76 | 34.12 | 35.61 | 279,088 | -0.19(-0.53%) |
Oct 25, 2018 | 36.18 | 36.31 | 35.58 | 35.80 | 161,117 | -0.08(-0.21%) |
Oct 24, 2018 | 36.25 | 36.93 | 35.81 | 35.88 | 200,469 | -0.46(-1.26%) |
Oct 23, 2018 | 36.17 | 36.52 | 34.81 | 36.34 | 293,104 | +0.02(+0.05%) |
Oct 22, 2018 | 36.37 | 36.60 | 35.93 | 36.32 | 322,352 | +0.16(+0.45%) |
Oct 19, 2018 | 35.19 | 36.23 | 34.72 | 36.16 | 305,942 | +1.07(+3.06%) |
Oct 18, 2018 | 35.75 | 35.77 | 34.61 | 35.09 | 263,135 | -0.69(-1.93%) |
Oct 17, 2018 | 35.22 | 36.20 | 35.00 | 35.77 | 342,653 | +0.48(+1.36%) |
Oct 16, 2018 | 34.36 | 35.40 | 33.95 | 35.30 | 391,741 | +1.07(+3.13%) |
Oct 15, 2018 | 33.46 | 34.56 | 33.46 | 34.22 | 527,192 | +0.89(+2.67%) |
Oct 12, 2018 | 32.83 | 33.47 | 32.24 | 33.33 | 441,045 | +0.94(+2.90%) |
Oct 11, 2018 | 32.61 | 33.05 | 32.05 | 32.40 | 322,786 | -0.23(-0.70%) |
Oct 10, 2018 | 33.29 | 33.49 | 32.59 | 32.63 | 279,031 | -0.65(-1.96%) |
Oct 09, 2018 | 32.50 | 33.37 | 32.50 | 33.28 | 283,865 | +0.69(+2.11%) |
Oct 08, 2018 | 32.12 | 32.71 | 32.12 | 32.59 | 204,980 | +0.46(+1.43%) |
Oct 05, 2018 | 32.15 | 32.95 | 31.87 | 32.13 | 264,564 | -0.03(-0.09%) |
Oct 04, 2018 | 32.10 | 32.20 | 31.78 | 32.16 | 182,187 | -0.05(-0.15%) |
Oct 03, 2018 | 32.26 | 32.43 | 31.78 | 32.20 | 211,103 | +0.09(+0.27%) |
Oct 02, 2018 | 32.48 | 32.98 | 31.90 | 32.12 | 182,968 | -0.45(-1.38%) |
Oct 01, 2018 | 32.61 | 33.39 | 32.42 | 32.57 | 400,019 | +0.07(+0.21%) |
Sep 28, 2018 | 32.36 | 32.80 | 32.36 | 32.50 | 227,993 | +0.12(+0.38%) |
Sep 27, 2018 | 32.19 | 32.89 | 31.61 | 32.38 | 291,016 | +0.25(+0.77%) |
Sep 26, 2018 | 32.37 | 32.46 | 31.82 | 32.13 | 270,372 | +0.04(+0.12%) |
Sep 25, 2018 | 31.95 | 33.23 | 30.66 | 32.09 | 246,635 | +0.23(+0.72%) |
Sep 24, 2018 | 32.69 | 32.94 | 31.83 | 31.86 | 262,360 | -0.78(-2.38%) |
Sep 21, 2018 | 32.54 | 32.80 | 32.03 | 32.64 | 873,837 | +0.26(+0.80%) |
Sep 20, 2018 | 32.15 | 32.42 | 31.96 | 32.38 | 345,545 | +0.31(+0.96%) |
Sep 19, 2018 | 32.54 | 33.00 | 31.77 | 32.07 | 375,854 | -0.61(-1.87%) |
Sep 18, 2018 | 31.75 | 32.86 | 31.75 | 32.68 | 523,703 | +0.84(+2.65%) |
Sep 17, 2018 | 32.06 | 32.19 | 31.34 | 31.84 | 657,829 | -0.37(-1.16%) |
Sep 14, 2018 | 32.93 | 33.38 | 31.83 | 32.21 | 532,159 | -0.58(-1.78%) |
Sep 13, 2018 | 34.34 | 34.60 | 32.72 | 32.80 | 543,608 | -1.35(-3.95%) |
Sep 12, 2018 | 33.30 | 34.31 | 33.30 | 34.15 | 462,539 | +0.76(+2.26%) |
Sep 11, 2018 | 34.36 | 35.09 | 32.58 | 33.39 | 961,563 | -1.05(-3.06%) |
Sep 10, 2018 | 35.57 | 36.52 | 34.40 | 34.44 | 509,087 | -0.93(-2.62%) |
Sep 07, 2018 | 35.02 | 35.96 | 34.82 | 35.37 | 380,965 | +0.00(+0.00%) |
Sep 06, 2018 | 34.98 | 35.38 | 34.76 | 35.37 | 372,934 | +0.35(+1.01%) |
Sep 05, 2018 | 34.26 | 35.20 | 34.13 | 35.02 | 253,857 | +0.69(+2.01%) |
Sep 04, 2018 | 34.32 | 34.45 | 33.84 | 34.33 | 216,290 | +0.10(+0.28%) |
Aug 31, 2018 | 34.23 | 34.23 | 34.23 | 0 | +0.55(+1.62%) | |
Aug 30, 2018 | 33.11 | 33.72 | 32.84 | 33.69 | 403,589 | +0.51(+1.53%) |
Aug 29, 2018 | 32.86 | 33.48 | 32.54 | 33.18 | 510,347 | +0.19(+0.58%) |
Aug 28, 2018 | 33.80 | 34.12 | 32.81 | 32.99 | 633,857 | -0.81(-2.41%) |
Aug 27, 2018 | 33.97 | 34.35 | 33.72 | 33.80 | 384,088 | -0.11(-0.34%) |
Aug 24, 2018 | 33.26 | 34.06 | 33.00 | 33.92 | 669,251 | +0.72(+2.16%) |
Aug 23, 2018 | 33.10 | 33.63 | 32.46 | 33.20 | 672,530 | +0.23(+0.69%) |
Aug 22, 2018 | 33.11 | 33.56 | 32.65 | 32.97 | 495,544 | -0.23(-0.69%) |
Aug 21, 2018 | 32.64 | 33.47 | 32.54 | 33.20 | 383,878 | +0.72(+2.20%) |
Aug 20, 2018 | 32.18 | 32.72 | 31.67 | 32.49 | 436,528 | +0.41(+1.28%) |
Aug 17, 2018 | 31.87 | 32.29 | 31.54 | 32.08 | 318,750 | +0.11(+0.36%) |
Aug 16, 2018 | 32.12 | 32.63 | 31.75 | 31.96 | 483,007 | -0.02(-0.06%) |
Aug 15, 2018 | 31.37 | 32.04 | 30.93 | 31.98 | 373,753 | +0.35(+1.12%) |
Aug 14, 2018 | 30.21 | 31.70 | 30.07 | 31.63 | 641,768 | +1.41(+4.67%) |
Aug 13, 2018 | 30.26 | 30.91 | 30.13 | 30.21 | 574,175 | +0.11(+0.38%) |
Aug 10, 2018 | 29.40 | 30.21 | 28.83 | 30.10 | 359,302 | +0.44(+1.48%) |
Aug 09, 2018 | 27.86 | 30.25 | 27.86 | 29.66 | 647,044 | +1.93(+6.95%) |
Aug 08, 2018 | 27.67 | 28.47 | 27.15 | 27.73 | 970,813 | +0.74(+2.76%) |
Aug 07, 2018 | 24.61 | 27.77 | 24.54 | 26.99 | 833,874 | +3.00(+12.49%) |
Aug 06, 2018 | 23.54 | 24.07 | 22.93 | 23.99 | 708,696 | +0.60(+2.57%) |
Aug 03, 2018 | 23.18 | 23.44 | 23.07 | 23.39 | 300,413 | +0.16(+0.70%) |
Aug 02, 2018 | 22.69 | 23.34 | 22.69 | 23.23 | 254,044 | +0.52(+2.31%) |