Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 34.74 | 35.74 | 34.67 | 35.36 | 1,595,217 | +1.29(+3.78%) |
Oct 30, 2018 | 32.93 | 34.09 | 31.20 | 34.07 | 2,826,370 | +0.77(+2.31%) |
Oct 29, 2018 | 34.24 | 34.50 | 32.87 | 33.30 | 1,019,077 | -0.28(-0.83%) |
Oct 26, 2018 | 32.80 | 33.90 | 32.63 | 33.58 | 1,285,513 | +0.33(+0.99%) |
Oct 25, 2018 | 33.84 | 34.19 | 33.03 | 33.25 | 1,569,009 | -0.21(-0.61%) |
Oct 24, 2018 | 35.42 | 35.50 | 33.40 | 33.45 | 1,254,759 | -1.97(-5.55%) |
Oct 23, 2018 | 35.59 | 35.86 | 34.72 | 35.42 | 734,276 | -0.80(-2.22%) |
Oct 22, 2018 | 36.34 | 36.68 | 36.14 | 36.22 | 1,012,916 | +0.04(+0.12%) |
Oct 19, 2018 | 36.87 | 37.13 | 35.90 | 36.18 | 701,148 | -0.63(-1.70%) |
Oct 18, 2018 | 37.92 | 37.92 | 36.53 | 36.80 | 1,218,235 | -1.46(-3.81%) |
Oct 17, 2018 | 38.56 | 38.74 | 37.90 | 38.26 | 694,492 | -0.50(-1.29%) |
Oct 16, 2018 | 38.54 | 38.79 | 37.92 | 38.76 | 578,984 | +0.57(+1.50%) |
Oct 15, 2018 | 38.31 | 38.79 | 37.78 | 38.19 | 1,024,349 | -0.11(-0.28%) |
Oct 12, 2018 | 39.62 | 39.62 | 37.79 | 38.30 | 923,976 | -0.74(-1.90%) |
Oct 11, 2018 | 40.23 | 40.82 | 39.02 | 39.04 | 1,223,568 | -1.21(-3.00%) |
Oct 10, 2018 | 42.03 | 42.03 | 40.23 | 40.25 | 821,626 | -1.89(-4.48%) |
Oct 09, 2018 | 43.11 | 43.11 | 42.07 | 42.13 | 686,058 | -1.31(-3.02%) |
Oct 08, 2018 | 43.33 | 43.65 | 42.90 | 43.45 | 417,703 | -0.10(-0.23%) |
Oct 05, 2018 | 44.56 | 44.60 | 43.33 | 43.54 | 465,567 | -1.12(-2.50%) |
Oct 04, 2018 | 44.61 | 45.05 | 44.30 | 44.66 | 737,062 | -0.08(-0.18%) |
Oct 03, 2018 | 44.56 | 44.98 | 44.39 | 44.74 | 1,428,831 | +0.30(+0.66%) |
Oct 02, 2018 | 44.51 | 44.76 | 44.20 | 44.45 | 530,575 | -0.12(-0.26%) |
Oct 01, 2018 | 44.95 | 45.07 | 44.31 | 44.56 | 455,881 | +0.00(+0.00%) |
Sep 28, 2018 | 44.61 | 44.74 | 44.21 | 44.56 | 845,673 | -0.18(-0.40%) |
Sep 27, 2018 | 44.88 | 45.32 | 44.59 | 44.74 | 563,013 | -0.13(-0.30%) |
Sep 26, 2018 | 45.37 | 45.68 | 44.79 | 44.88 | 447,251 | -0.67(-1.47%) |
Sep 25, 2018 | 46.13 | 46.20 | 45.41 | 45.55 | 519,675 | -0.45(-0.97%) |
Sep 24, 2018 | 46.40 | 46.40 | 45.73 | 45.99 | 511,011 | -0.58(-1.25%) |
Sep 21, 2018 | 46.35 | 46.89 | 46.13 | 46.58 | 1,303,634 | +0.49(+1.07%) |
Sep 20, 2018 | 44.74 | 46.13 | 44.74 | 46.08 | 1,174,882 | +1.83(+4.14%) |
Sep 19, 2018 | 43.58 | 44.61 | 43.58 | 44.25 | 894,864 | +0.80(+1.85%) |
Sep 18, 2018 | 43.58 | 43.85 | 43.00 | 43.45 | 660,990 | -0.09(-0.21%) |
Sep 17, 2018 | 43.09 | 43.67 | 42.87 | 43.54 | 761,136 | +0.54(+1.25%) |
Sep 14, 2018 | 42.64 | 43.58 | 42.64 | 43.00 | 673,071 | +0.31(+0.73%) |
Sep 13, 2018 | 43.18 | 43.38 | 42.51 | 42.69 | 671,973 | -0.18(-0.42%) |
Sep 12, 2018 | 42.55 | 42.95 | 41.99 | 42.87 | 694,819 | +0.18(+0.42%) |
Sep 11, 2018 | 42.46 | 43.04 | 42.28 | 42.69 | 479,596 | -0.13(-0.31%) |
Sep 10, 2018 | 42.87 | 43.27 | 42.64 | 42.82 | 476,823 | +0.22(+0.52%) |
Sep 07, 2018 | 42.82 | 43.00 | 42.20 | 42.60 | 349,567 | -0.40(-0.94%) |
Sep 06, 2018 | 43.49 | 44.07 | 42.87 | 43.00 | 632,246 | -0.45(-1.03%) |
Sep 05, 2018 | 43.31 | 43.67 | 43.09 | 43.45 | 640,860 | +0.04(+0.10%) |
Sep 04, 2018 | 43.31 | 43.49 | 42.69 | 43.40 | 429,577 | -0.09(-0.21%) |
Aug 31, 2018 | 43.49 | 43.49 | 43.49 | 0 | -0.22(-0.51%) | |
Aug 30, 2018 | 43.80 | 44.34 | 43.51 | 43.71 | 667,936 | -0.09(-0.20%) |
Aug 29, 2018 | 43.54 | 43.98 | 43.31 | 43.80 | 607,385 | +0.45(+1.03%) |
Aug 28, 2018 | 44.61 | 44.74 | 43.00 | 43.36 | 477,120 | -0.18(-0.41%) |
Aug 27, 2018 | 42.64 | 43.71 | 42.64 | 43.54 | 467,090 | +1.03(+2.42%) |
Aug 24, 2018 | 42.55 | 42.69 | 42.02 | 42.51 | 382,007 | +0.27(+0.63%) |
Aug 23, 2018 | 42.60 | 42.73 | 42.11 | 42.24 | 434,524 | -0.63(-1.46%) |
Aug 22, 2018 | 45.23 | 45.23 | 42.71 | 42.87 | 608,239 | -0.94(-2.14%) |
Aug 21, 2018 | 42.78 | 43.85 | 42.78 | 43.80 | 624,721 | +1.03(+2.40%) |
Aug 20, 2018 | 42.91 | 43.04 | 42.60 | 42.78 | 823,531 | +0.13(+0.31%) |
Aug 17, 2018 | 42.11 | 42.80 | 42.11 | 42.64 | 374,624 | +0.31(+0.74%) |
Aug 16, 2018 | 42.11 | 42.42 | 41.97 | 42.33 | 605,145 | +0.52(+1.24%) |
Aug 15, 2018 | 42.17 | 42.25 | 41.14 | 41.81 | 686,181 | -0.84(-1.98%) |
Aug 14, 2018 | 42.97 | 43.23 | 42.61 | 42.65 | 386,603 | -0.22(-0.52%) |
Aug 13, 2018 | 42.79 | 43.25 | 42.41 | 42.88 | 676,462 | +0.04(+0.10%) |
Aug 10, 2018 | 42.48 | 43.10 | 41.85 | 42.83 | 766,450 | +0.09(+0.21%) |
Aug 09, 2018 | 43.05 | 43.45 | 42.57 | 42.74 | 467,875 | -0.44(-1.03%) |
Aug 08, 2018 | 43.81 | 43.81 | 42.88 | 43.19 | 715,522 | +0.22(+0.52%) |
Aug 07, 2018 | 42.74 | 44.01 | 42.74 | 42.97 | 832,240 | +0.40(+0.94%) |
Aug 06, 2018 | 41.46 | 42.72 | 41.10 | 42.57 | 1,023,243 | +1.24(+3.01%) |
Aug 03, 2018 | 41.28 | 42.08 | 40.92 | 41.32 | 1,503,080 | -0.13(-0.32%) |
Aug 02, 2018 | 41.06 | 42.21 | 40.79 | 41.46 | 1,258,866 | +0.09(+0.21%) |