Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 31.77 | 32.06 | 31.36 | 32.05 | 11,818 | +0.95(+3.06%) |
Oct 30, 2018 | 30.23 | 31.11 | 30.23 | 31.10 | 37,380 | +0.92(+3.04%) |
Oct 29, 2018 | 31.77 | 31.82 | 30.01 | 30.18 | 28,378 | -1.21(-3.87%) |
Oct 26, 2018 | 31.47 | 32.13 | 31.08 | 31.40 | 24,416 | -1.37(-4.19%) |
Oct 25, 2018 | 32.12 | 32.92 | 32.03 | 32.77 | 20,264 | +1.06(+3.33%) |
Oct 24, 2018 | 32.69 | 32.69 | 31.71 | 31.71 | 4,745 | -1.34(-4.06%) |
Oct 23, 2018 | 32.71 | 33.16 | 32.15 | 33.06 | 31,415 | -0.43(-1.28%) |
Oct 22, 2018 | 33.23 | 33.50 | 33.08 | 33.48 | 5,522 | +0.55(+1.66%) |
Oct 19, 2018 | 33.66 | 33.66 | 32.89 | 32.94 | 4,052 | -0.41(-1.24%) |
Oct 18, 2018 | 34.08 | 34.10 | 33.34 | 33.35 | 4,833 | -0.98(-2.85%) |
Oct 17, 2018 | 34.72 | 34.72 | 34.10 | 34.33 | 3,750 | -0.06(-0.17%) |
Oct 16, 2018 | 33.73 | 34.42 | 33.64 | 34.39 | 4,382 | +1.08(+3.23%) |
Oct 15, 2018 | 33.62 | 33.62 | 32.99 | 33.31 | 38,666 | -0.54(-1.60%) |
Oct 12, 2018 | 33.86 | 33.88 | 33.39 | 33.86 | 12,360 | +1.19(+3.66%) |
Oct 11, 2018 | 32.45 | 33.08 | 32.14 | 32.66 | 24,370 | -0.40(-1.22%) |
Oct 10, 2018 | 34.48 | 34.48 | 33.02 | 33.07 | 19,231 | -1.59(-4.58%) |
Oct 09, 2018 | 35.00 | 35.12 | 34.60 | 34.65 | 7,517 | -0.39(-1.10%) |
Oct 08, 2018 | 35.10 | 35.25 | 34.48 | 35.04 | 9,578 | -0.34(-0.95%) |
Oct 05, 2018 | 36.03 | 36.03 | 34.93 | 35.38 | 10,435 | -0.53(-1.48%) |
Oct 04, 2018 | 36.66 | 36.66 | 35.62 | 35.91 | 17,837 | -0.84(-2.28%) |
Oct 03, 2018 | 36.89 | 36.91 | 36.74 | 36.74 | 6,100 | +0.08(+0.22%) |
Oct 02, 2018 | 37.50 | 37.50 | 36.64 | 36.66 | 7,635 | -1.00(-2.66%) |
Oct 01, 2018 | 37.97 | 38.29 | 37.66 | 37.66 | 9,390 | -0.27(-0.72%) |
Sep 28, 2018 | 38.05 | 38.18 | 37.80 | 37.94 | 5,673 | -0.05(-0.13%) |
Sep 27, 2018 | 37.84 | 38.06 | 37.84 | 37.98 | 6,896 | +0.31(+0.82%) |
Sep 26, 2018 | 37.74 | 37.98 | 37.67 | 37.67 | 8,574 | +0.04(+0.10%) |
Sep 25, 2018 | 37.43 | 37.66 | 37.37 | 37.64 | 5,022 | +0.22(+0.59%) |
Sep 24, 2018 | 37.26 | 37.42 | 37.06 | 37.42 | 7,545 | -0.00(-0.00%) |
Sep 21, 2018 | 38.08 | 38.14 | 37.42 | 37.42 | 4,052 | -0.46(-1.22%) |
Sep 20, 2018 | 38.03 | 38.03 | 37.65 | 37.88 | 11,801 | +0.22(+0.58%) |
Sep 19, 2018 | 37.78 | 37.90 | 37.44 | 37.66 | 4,836 | -0.11(-0.29%) |
Sep 18, 2018 | 37.67 | 37.87 | 37.51 | 37.77 | 6,051 | +0.28(+0.74%) |
Sep 17, 2018 | 38.36 | 38.38 | 37.41 | 37.50 | 14,038 | -0.94(-2.44%) |
Sep 14, 2018 | 38.48 | 38.58 | 38.17 | 38.43 | 13,170 | +0.01(+0.03%) |
Sep 13, 2018 | 38.24 | 38.64 | 38.21 | 38.42 | 16,343 | +0.51(+1.36%) |
Sep 12, 2018 | 37.88 | 37.97 | 37.45 | 37.91 | 11,122 | +0.09(+0.23%) |
Sep 11, 2018 | 37.01 | 37.82 | 36.91 | 37.82 | 15,166 | +0.51(+1.38%) |
Sep 10, 2018 | 37.65 | 37.65 | 37.21 | 37.31 | 11,753 | -0.30(-0.79%) |
Sep 07, 2018 | 37.29 | 37.98 | 37.26 | 37.61 | 30,900 | +0.09(+0.24%) |
Sep 06, 2018 | 38.16 | 38.18 | 37.37 | 37.52 | 17,675 | -0.70(-1.83%) |
Sep 05, 2018 | 39.04 | 39.04 | 38.11 | 38.22 | 17,501 | -1.05(-2.67%) |
Sep 04, 2018 | 39.27 | 39.34 | 38.95 | 39.27 | 12,499 | +0.06(+0.16%) |
Aug 31, 2018 | 39.20 | 39.20 | 39.20 | 0 | +0.26(+0.67%) | |
Aug 30, 2018 | 39.28 | 39.31 | 38.58 | 38.95 | 23,859 | -0.25(-0.65%) |
Aug 29, 2018 | 39.47 | 39.47 | 38.84 | 39.20 | 70,030 | +0.27(+0.69%) |
Aug 28, 2018 | 40.31 | 40.31 | 38.74 | 38.93 | 36,924 | +0.14(+0.35%) |
Aug 27, 2018 | 38.87 | 39.06 | 38.73 | 38.79 | 55,574 | +0.23(+0.59%) |
Aug 24, 2018 | 38.79 | 38.79 | 38.51 | 38.56 | 13,474 | +0.06(+0.15%) |
Aug 23, 2018 | 39.05 | 39.27 | 38.50 | 38.50 | 28,046 | -0.20(-0.51%) |
Aug 22, 2018 | 38.63 | 38.83 | 38.47 | 38.70 | 13,189 | +0.25(+0.64%) |
Aug 21, 2018 | 38.42 | 38.69 | 38.29 | 38.45 | 72,769 | +0.32(+0.84%) |
Aug 20, 2018 | 37.80 | 38.29 | 37.80 | 38.14 | 35,339 | +0.35(+0.93%) |
Aug 17, 2018 | 38.22 | 38.22 | 37.39 | 37.78 | 19,452 | +0.02(+0.05%) |
Aug 16, 2018 | 38.10 | 38.18 | 37.72 | 37.76 | 10,906 | +0.03(+0.08%) |
Aug 15, 2018 | 38.25 | 38.60 | 37.47 | 37.73 | 17,691 | -0.90(-2.32%) |
Aug 14, 2018 | 39.30 | 39.30 | 38.37 | 38.63 | 30,021 | -0.13(-0.34%) |
Aug 13, 2018 | 40.37 | 40.37 | 38.76 | 38.76 | 18,634 | -0.37(-0.95%) |
Aug 10, 2018 | 39.02 | 39.42 | 38.99 | 39.14 | 26,037 | +0.22(+0.56%) |
Aug 09, 2018 | 38.87 | 39.09 | 38.49 | 38.92 | 26,236 | +0.43(+1.11%) |
Aug 08, 2018 | 38.50 | 38.64 | 38.38 | 38.49 | 15,532 | -0.08(-0.21%) |
Aug 07, 2018 | 38.80 | 38.80 | 38.57 | 38.57 | 6,929 | +0.23(+0.59%) |
Aug 06, 2018 | 39.19 | 39.19 | 38.00 | 38.35 | 6,555 | +0.07(+0.18%) |
Aug 03, 2018 | 38.49 | 38.49 | 38.02 | 38.28 | 11,144 | +0.10(+0.26%) |
Aug 02, 2018 | 37.97 | 38.22 | 36.15 | 38.18 | 11,028 | +0.39(+1.04%) |
Aug 01, 2018 | 38.41 | 38.41 | 37.61 | 37.78 | 21,668 | -0.05(-0.13%) |
Jul 31, 2018 | 37.59 | 38.08 | 37.46 | 37.83 | 12,649 | +0.27(+0.71%) |
Jul 30, 2018 | 38.99 | 38.99 | 37.44 | 37.57 | 25,574 | -1.13(-2.91%) |
Jul 27, 2018 | 41.00 | 41.00 | 38.50 | 38.69 | 27,354 | -0.74(-1.88%) |
Jul 26, 2018 | 39.77 | 40.26 | 39.36 | 39.43 | 29,604 | -0.56(-1.41%) |
Jul 25, 2018 | 39.27 | 39.99 | 38.97 | 39.99 | 26,541 | +1.20(+3.10%) |
Jul 24, 2018 | 39.78 | 39.78 | 38.69 | 38.79 | 15,017 | -0.30(-0.76%) |
Jul 23, 2018 | 39.68 | 39.68 | 38.76 | 39.09 | 32,296 | -0.30(-0.75%) |
Jul 20, 2018 | 39.51 | 40.17 | 39.35 | 39.38 | 35,866 | -0.16(-0.40%) |
Jul 19, 2018 | 39.96 | 39.96 | 39.52 | 39.54 | 7,764 | -0.46(-1.16%) |
Jul 18, 2018 | 40.17 | 40.17 | 39.89 | 40.01 | 2,521 | -0.08(-0.20%) |
Jul 17, 2018 | 39.69 | 40.09 | 39.12 | 40.09 | 9,120 | +0.42(+1.05%) |