Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 33.50 | 33.92 | 33.41 | 33.64 | 1,681,976 | +0.81(+2.48%) |
Oct 30, 2018 | 32.17 | 32.88 | 32.14 | 32.83 | 1,247,032 | +0.23(+0.72%) |
Oct 29, 2018 | 33.09 | 33.19 | 32.25 | 32.60 | 1,614,036 | -0.23(-0.69%) |
Oct 26, 2018 | 32.52 | 33.09 | 32.27 | 32.82 | 1,649,558 | -0.01(-0.03%) |
Oct 25, 2018 | 32.56 | 33.09 | 32.34 | 32.83 | 1,580,974 | +1.11(+3.50%) |
Oct 24, 2018 | 32.33 | 32.47 | 31.71 | 31.72 | 2,426,036 | -1.14(-3.47%) |
Oct 23, 2018 | 32.88 | 33.00 | 32.43 | 32.86 | 2,066,185 | -0.14(-0.44%) |
Oct 22, 2018 | 33.49 | 33.53 | 32.59 | 33.00 | 3,002,038 | -3.10(-8.59%) |
Oct 19, 2018 | 35.86 | 36.34 | 35.83 | 36.10 | 1,930,958 | -0.51(-1.38%) |
Oct 18, 2018 | 37.09 | 37.11 | 36.52 | 36.61 | 1,171,988 | -0.77(-2.06%) |
Oct 17, 2018 | 37.56 | 37.56 | 37.24 | 37.38 | 1,130,378 | -0.06(-0.17%) |
Oct 16, 2018 | 37.25 | 37.48 | 37.06 | 37.44 | 975,617 | +1.03(+2.83%) |
Oct 15, 2018 | 36.36 | 36.64 | 36.33 | 36.41 | 1,356,517 | -0.42(-1.13%) |
Oct 12, 2018 | 36.87 | 36.92 | 36.36 | 36.83 | 974,110 | +0.40(+1.09%) |
Oct 11, 2018 | 37.00 | 37.21 | 36.28 | 36.43 | 1,603,527 | -0.33(-0.91%) |
Oct 10, 2018 | 37.86 | 37.86 | 36.74 | 36.76 | 1,964,496 | -0.89(-2.35%) |
Oct 09, 2018 | 37.37 | 37.88 | 37.37 | 37.65 | 1,191,257 | -0.11(-0.29%) |
Oct 08, 2018 | 37.58 | 37.92 | 37.43 | 37.76 | 918,613 | -0.76(-1.97%) |
Oct 05, 2018 | 38.34 | 38.71 | 38.25 | 38.52 | 985,286 | -0.35(-0.91%) |
Oct 04, 2018 | 39.49 | 39.56 | 38.57 | 38.87 | 1,584,887 | -1.22(-3.04%) |
Oct 03, 2018 | 40.12 | 40.25 | 39.84 | 40.09 | 1,400,214 | +0.21(+0.52%) |
Oct 02, 2018 | 40.04 | 40.11 | 39.74 | 39.88 | 1,751,776 | -1.39(-3.37%) |
Oct 01, 2018 | 41.56 | 41.65 | 41.26 | 41.27 | 1,247,705 | +0.14(+0.35%) |
Sep 28, 2018 | 41.16 | 41.34 | 41.06 | 41.13 | 619,234 | -0.54(-1.30%) |
Sep 27, 2018 | 41.87 | 41.97 | 41.66 | 41.67 | 955,544 | -0.23(-0.56%) |
Sep 26, 2018 | 41.86 | 42.18 | 41.82 | 41.90 | 1,364,627 | +0.05(+0.11%) |
Sep 25, 2018 | 41.92 | 42.16 | 41.81 | 41.86 | 609,880 | +0.58(+1.40%) |
Sep 24, 2018 | 41.27 | 41.32 | 41.20 | 41.28 | 541,852 | -0.15(-0.37%) |
Sep 21, 2018 | 41.61 | 41.71 | 41.42 | 41.43 | 500,942 | -0.35(-0.84%) |
Sep 20, 2018 | 41.57 | 41.81 | 41.53 | 41.79 | 824,676 | +0.63(+1.54%) |
Sep 19, 2018 | 40.94 | 41.21 | 40.81 | 41.15 | 570,423 | +0.04(+0.09%) |
Sep 18, 2018 | 40.81 | 41.22 | 40.80 | 41.12 | 671,097 | +0.08(+0.20%) |
Sep 17, 2018 | 41.28 | 41.35 | 40.99 | 41.04 | 755,744 | -0.31(-0.74%) |
Sep 14, 2018 | 41.40 | 41.56 | 41.21 | 41.34 | 512,672 | -0.19(-0.46%) |
Sep 13, 2018 | 41.43 | 41.65 | 41.37 | 41.53 | 803,875 | +0.52(+1.26%) |
Sep 12, 2018 | 40.61 | 41.15 | 40.57 | 41.02 | 1,169,990 | +0.85(+2.11%) |
Sep 11, 2018 | 39.93 | 40.18 | 39.84 | 40.17 | 1,652,671 | +0.43(+1.09%) |
Sep 10, 2018 | 39.74 | 39.80 | 39.65 | 39.74 | 708,930 | +0.49(+1.24%) |
Sep 07, 2018 | 39.08 | 39.48 | 39.06 | 39.25 | 1,374,798 | +0.08(+0.21%) |
Sep 06, 2018 | 39.19 | 39.41 | 38.98 | 39.17 | 1,049,231 | +0.00(+0.00%) |
Sep 05, 2018 | 39.31 | 39.41 | 39.04 | 39.17 | 1,074,598 | -0.59(-1.48%) |
Sep 04, 2018 | 39.43 | 39.77 | 39.41 | 39.75 | 827,119 | -0.58(-1.43%) |
Aug 31, 2018 | 40.33 | 40.33 | 40.33 | 0 | -0.57(-1.39%) | |
Aug 30, 2018 | 40.81 | 41.09 | 40.76 | 40.90 | 489,927 | -0.32(-0.77%) |
Aug 29, 2018 | 41.05 | 41.30 | 40.97 | 41.22 | 955,389 | +0.39(+0.95%) |
Aug 28, 2018 | 41.02 | 41.04 | 40.73 | 40.83 | 1,307,901 | +0.50(+1.23%) |
Aug 27, 2018 | 39.97 | 40.35 | 39.94 | 40.33 | 656,398 | +0.49(+1.22%) |
Aug 24, 2018 | 39.65 | 39.90 | 39.59 | 39.84 | 895,101 | +0.36(+0.92%) |
Aug 23, 2018 | 39.65 | 39.77 | 39.40 | 39.48 | 1,289,345 | +0.13(+0.32%) |
Aug 22, 2018 | 39.61 | 39.64 | 39.27 | 39.36 | 1,402,775 | +0.53(+1.37%) |
Aug 21, 2018 | 38.91 | 38.94 | 38.65 | 38.82 | 1,767,786 | +0.20(+0.51%) |
Aug 20, 2018 | 38.75 | 38.84 | 38.61 | 38.62 | 642,772 | -0.11(-0.28%) |
Aug 17, 2018 | 38.35 | 38.77 | 38.29 | 38.73 | 702,780 | +0.44(+1.16%) |
Aug 16, 2018 | 38.35 | 38.47 | 38.25 | 38.29 | 1,088,502 | +0.44(+1.17%) |
Aug 15, 2018 | 38.03 | 38.05 | 37.63 | 37.85 | 1,493,871 | -0.83(-2.15%) |
Aug 14, 2018 | 38.88 | 38.90 | 38.54 | 38.68 | 764,686 | +0.03(+0.07%) |
Aug 13, 2018 | 38.75 | 38.94 | 38.53 | 38.65 | 799,684 | -0.13(-0.33%) |
Aug 10, 2018 | 39.10 | 39.18 | 38.68 | 38.78 | 844,531 | -0.94(-2.37%) |
Aug 09, 2018 | 39.93 | 39.95 | 39.69 | 39.72 | 536,537 | -0.37(-0.92%) |
Aug 08, 2018 | 39.95 | 40.15 | 39.93 | 40.09 | 891,221 | -0.06(-0.16%) |
Aug 07, 2018 | 40.10 | 40.21 | 40.02 | 40.15 | 749,890 | +0.52(+1.32%) |
Aug 06, 2018 | 39.56 | 39.75 | 39.50 | 39.63 | 1,073,971 | +0.03(+0.07%) |
Aug 03, 2018 | 39.39 | 39.67 | 39.39 | 39.60 | 2,261,268 | +0.08(+0.21%) |
Aug 02, 2018 | 39.46 | 39.61 | 39.43 | 39.52 | 695,703 | -0.06(-0.16%) |