Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 31.94 | 33.16 | 31.94 | 32.47 | 225,998 | +0.63(+1.97%) |
Oct 30, 2018 | 31.98 | 32.28 | 31.39 | 31.84 | 241,230 | -0.04(-0.12%) |
Oct 29, 2018 | 32.96 | 33.02 | 31.52 | 31.88 | 198,683 | -0.56(-1.72%) |
Oct 26, 2018 | 32.79 | 32.91 | 31.92 | 32.44 | 172,657 | -0.50(-1.52%) |
Oct 25, 2018 | 33.07 | 33.68 | 32.81 | 32.94 | 192,998 | +0.17(+0.53%) |
Oct 24, 2018 | 33.80 | 34.06 | 32.77 | 32.77 | 237,041 | -1.00(-2.97%) |
Oct 23, 2018 | 34.19 | 34.23 | 31.90 | 33.77 | 181,885 | -0.95(-2.75%) |
Oct 22, 2018 | 35.02 | 35.20 | 34.58 | 34.73 | 180,338 | -0.30(-0.85%) |
Oct 19, 2018 | 35.49 | 35.81 | 35.02 | 35.02 | 159,073 | -0.40(-1.14%) |
Oct 18, 2018 | 35.20 | 35.48 | 34.55 | 35.43 | 439,407 | +0.03(+0.08%) |
Oct 17, 2018 | 36.10 | 36.22 | 35.23 | 35.40 | 185,212 | -0.70(-1.95%) |
Oct 16, 2018 | 35.29 | 36.63 | 35.29 | 36.10 | 161,571 | +0.76(+2.16%) |
Oct 15, 2018 | 35.77 | 35.82 | 35.21 | 35.34 | 170,438 | -0.16(-0.46%) |
Oct 12, 2018 | 36.43 | 36.69 | 35.50 | 35.51 | 325,301 | -0.71(-1.97%) |
Oct 11, 2018 | 36.85 | 37.41 | 35.98 | 36.22 | 204,324 | -0.99(-2.67%) |
Oct 10, 2018 | 38.23 | 38.26 | 37.17 | 37.21 | 267,270 | -1.01(-2.65%) |
Oct 09, 2018 | 37.72 | 38.27 | 37.51 | 38.23 | 216,217 | +0.67(+1.77%) |
Oct 08, 2018 | 37.91 | 38.51 | 37.56 | 37.56 | 132,598 | -0.57(-1.49%) |
Oct 05, 2018 | 38.00 | 38.36 | 37.94 | 38.13 | 54,960 | +0.18(+0.48%) |
Oct 04, 2018 | 38.41 | 38.41 | 37.94 | 37.95 | 105,103 | -0.31(-0.81%) |
Oct 03, 2018 | 38.34 | 38.57 | 38.08 | 38.26 | 72,290 | +0.10(+0.25%) |
Oct 02, 2018 | 38.40 | 38.55 | 37.94 | 38.16 | 212,021 | -0.24(-0.63%) |
Oct 01, 2018 | 38.40 | 38.51 | 38.05 | 38.40 | 199,508 | +0.35(+0.91%) |
Sep 28, 2018 | 38.56 | 38.76 | 38.05 | 38.05 | 175,353 | -0.54(-1.40%) |
Sep 27, 2018 | 38.69 | 38.69 | 38.00 | 38.59 | 190,673 | +0.08(+0.20%) |
Sep 26, 2018 | 38.48 | 39.11 | 38.18 | 38.52 | 341,797 | +0.10(+0.25%) |
Sep 25, 2018 | 38.14 | 38.73 | 37.73 | 38.42 | 340,098 | +0.40(+1.07%) |
Sep 24, 2018 | 38.09 | 38.57 | 37.92 | 38.01 | 194,298 | +0.07(+0.18%) |
Sep 21, 2018 | 38.57 | 38.57 | 37.95 | 37.95 | 603,834 | -0.41(-1.08%) |
Sep 20, 2018 | 37.79 | 38.36 | 37.56 | 38.36 | 334,243 | +0.90(+2.39%) |
Sep 19, 2018 | 37.49 | 37.57 | 37.41 | 37.46 | 111,966 | +0.10(+0.26%) |
Sep 18, 2018 | 36.82 | 37.43 | 36.70 | 37.37 | 148,374 | +0.50(+1.36%) |
Sep 17, 2018 | 36.99 | 37.34 | 36.75 | 36.87 | 96,626 | -0.18(-0.49%) |
Sep 14, 2018 | 36.95 | 37.42 | 36.45 | 37.05 | 226,165 | -0.04(-0.10%) |
Sep 13, 2018 | 36.87 | 37.16 | 36.53 | 37.09 | 177,939 | +0.37(+1.00%) |
Sep 12, 2018 | 37.18 | 37.59 | 36.72 | 36.72 | 224,939 | -0.41(-1.09%) |
Sep 11, 2018 | 37.50 | 37.50 | 36.98 | 37.13 | 95,909 | -0.33(-0.88%) |
Sep 10, 2018 | 37.42 | 37.54 | 37.02 | 37.45 | 162,022 | +0.19(+0.52%) |
Sep 07, 2018 | 37.03 | 37.33 | 36.52 | 37.26 | 270,030 | +0.00(+0.00%) |
Sep 06, 2018 | 37.18 | 37.48 | 36.63 | 37.26 | 329,247 | +0.16(+0.44%) |
Sep 05, 2018 | 37.30 | 37.38 | 36.26 | 37.10 | 314,690 | -0.10(-0.26%) |
Sep 04, 2018 | 36.45 | 37.37 | 36.43 | 37.19 | 307,607 | +0.65(+1.77%) |
Aug 31, 2018 | 36.55 | 36.55 | 36.55 | 0 | -0.03(-0.08%) | |
Aug 30, 2018 | 36.59 | 36.97 | 36.34 | 36.58 | 271,562 | +0.21(+0.58%) |
Aug 29, 2018 | 36.86 | 37.23 | 36.37 | 36.37 | 237,712 | -0.49(-1.33%) |
Aug 28, 2018 | 37.98 | 38.58 | 36.86 | 36.86 | 1,387,464 | -1.27(-3.34%) |
Aug 27, 2018 | 37.24 | 38.14 | 37.24 | 38.13 | 181,107 | +0.78(+2.09%) |
Aug 24, 2018 | 37.41 | 37.47 | 37.08 | 37.35 | 254,786 | +0.34(+0.91%) |
Aug 23, 2018 | 37.24 | 37.60 | 36.85 | 37.01 | 170,078 | -0.17(-0.47%) |
Aug 22, 2018 | 36.74 | 37.23 | 36.48 | 37.18 | 439,795 | +0.45(+1.23%) |
Aug 21, 2018 | 36.79 | 36.80 | 36.36 | 36.73 | 283,086 | -0.08(-0.21%) |
Aug 20, 2018 | 36.40 | 36.83 | 36.31 | 36.81 | 339,219 | +0.41(+1.14%) |
Aug 17, 2018 | 35.95 | 36.47 | 35.81 | 36.39 | 295,228 | +0.43(+1.21%) |
Aug 16, 2018 | 36.10 | 36.23 | 35.77 | 35.96 | 355,936 | -0.27(-0.75%) |
Aug 15, 2018 | 36.94 | 36.98 | 36.01 | 36.23 | 479,058 | -0.74(-2.01%) |
Aug 14, 2018 | 38.24 | 38.54 | 36.91 | 36.97 | 317,343 | -0.97(-2.57%) |
Aug 13, 2018 | 38.06 | 38.42 | 37.76 | 37.95 | 699,796 | +0.19(+0.51%) |
Aug 10, 2018 | 36.95 | 38.10 | 36.89 | 37.75 | 1,404,903 | +0.87(+2.35%) |
Aug 09, 2018 | 36.31 | 37.26 | 35.92 | 36.89 | 425,234 | +0.94(+2.60%) |
Aug 08, 2018 | 35.58 | 36.53 | 35.44 | 35.95 | 291,582 | +0.02(+0.05%) |
Aug 07, 2018 | 35.95 | 36.43 | 35.45 | 35.93 | 152,796 | -0.11(-0.29%) |
Aug 06, 2018 | 35.74 | 36.10 | 35.48 | 36.04 | 194,138 | +0.34(+0.95%) |
Aug 03, 2018 | 36.34 | 36.56 | 35.50 | 35.70 | 426,718 | -1.26(-3.42%) |
Aug 02, 2018 | 36.60 | 37.02 | 36.60 | 36.96 | 219,253 | +0.22(+0.60%) |