Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 34.46 | 35.23 | 34.46 | 34.93 | 280,269 | +0.90(+2.65%) |
Oct 30, 2018 | 33.59 | 34.08 | 33.37 | 34.02 | 454,347 | +0.63(+1.89%) |
Oct 29, 2018 | 34.25 | 34.58 | 32.93 | 33.39 | 575,602 | -0.36(-1.06%) |
Oct 26, 2018 | 33.78 | 34.23 | 33.23 | 33.75 | 437,495 | -0.94(-2.71%) |
Oct 25, 2018 | 34.17 | 34.88 | 34.17 | 34.69 | 331,439 | +0.68(+2.00%) |
Oct 24, 2018 | 35.40 | 35.59 | 34.01 | 34.01 | 287,678 | -1.43(-4.02%) |
Oct 23, 2018 | 35.14 | 35.64 | 34.79 | 35.44 | 270,985 | -0.23(-0.65%) |
Oct 22, 2018 | 35.40 | 35.77 | 35.26 | 35.67 | 237,240 | +0.46(+1.29%) |
Oct 19, 2018 | 35.93 | 36.09 | 35.21 | 35.22 | 223,801 | -0.58(-1.63%) |
Oct 18, 2018 | 36.43 | 36.43 | 35.60 | 35.80 | 274,859 | -0.63(-1.73%) |
Oct 17, 2018 | 36.40 | 36.43 | 35.99 | 36.43 | 264,448 | +0.06(+0.16%) |
Oct 16, 2018 | 35.34 | 36.45 | 35.34 | 36.37 | 290,029 | +1.17(+3.33%) |
Oct 15, 2018 | 35.07 | 35.48 | 34.81 | 35.20 | 358,601 | +0.03(+0.08%) |
Oct 12, 2018 | 34.87 | 35.43 | 34.68 | 35.17 | 694,815 | +0.90(+2.63%) |
Oct 11, 2018 | 34.56 | 35.18 | 34.14 | 34.27 | 1,115,323 | -0.47(-1.34%) |
Oct 10, 2018 | 36.07 | 36.07 | 34.72 | 34.73 | 1,296,675 | -1.01(-2.82%) |
Oct 09, 2018 | 35.81 | 36.15 | 35.59 | 35.74 | 383,002 | -0.20(-0.57%) |
Oct 08, 2018 | 36.67 | 36.75 | 35.49 | 35.94 | 411,748 | -0.92(-2.50%) |
Oct 05, 2018 | 37.24 | 37.27 | 36.48 | 36.86 | 352,616 | -0.23(-0.63%) |
Oct 04, 2018 | 37.86 | 37.86 | 36.98 | 37.10 | 1,191,657 | -0.75(-1.97%) |
Oct 03, 2018 | 37.69 | 38.07 | 37.68 | 37.84 | 200,152 | +0.16(+0.44%) |
Oct 02, 2018 | 38.32 | 38.35 | 37.58 | 37.68 | 450,594 | -0.76(-1.97%) |
Oct 01, 2018 | 39.20 | 39.20 | 38.34 | 38.44 | 305,098 | -0.48(-1.22%) |
Sep 28, 2018 | 38.66 | 39.01 | 38.66 | 38.91 | 179,350 | +0.16(+0.43%) |
Sep 27, 2018 | 38.89 | 38.89 | 38.68 | 38.75 | 228,002 | +0.09(+0.23%) |
Sep 26, 2018 | 39.01 | 39.07 | 38.62 | 38.66 | 204,425 | -0.24(-0.62%) |
Sep 25, 2018 | 38.59 | 38.97 | 38.47 | 38.90 | 300,518 | +0.47(+1.21%) |
Sep 24, 2018 | 38.20 | 38.55 | 37.95 | 38.44 | 294,660 | +0.16(+0.41%) |
Sep 21, 2018 | 38.51 | 38.51 | 38.15 | 38.28 | 220,707 | -0.11(-0.28%) |
Sep 20, 2018 | 38.36 | 38.54 | 38.18 | 38.39 | 1,109,214 | +0.13(+0.33%) |
Sep 19, 2018 | 38.78 | 38.79 | 38.01 | 38.26 | 260,572 | -0.46(-1.18%) |
Sep 18, 2018 | 38.44 | 38.83 | 38.37 | 38.72 | 153,397 | +0.28(+0.73%) |
Sep 17, 2018 | 39.35 | 39.35 | 38.41 | 38.44 | 345,380 | -0.91(-2.32%) |
Sep 14, 2018 | 39.30 | 39.48 | 39.13 | 39.35 | 171,924 | +0.17(+0.45%) |
Sep 13, 2018 | 39.29 | 39.48 | 39.02 | 39.17 | 330,412 | +0.00(+0.00%) |
Sep 12, 2018 | 39.06 | 39.22 | 38.57 | 39.17 | 472,930 | +0.06(+0.15%) |
Sep 11, 2018 | 39.03 | 39.24 | 38.79 | 39.11 | 342,789 | +0.05(+0.12%) |
Sep 10, 2018 | 39.11 | 39.11 | 38.84 | 39.07 | 143,901 | +0.14(+0.35%) |
Sep 07, 2018 | 38.66 | 39.30 | 38.53 | 38.93 | 333,123 | +0.27(+0.70%) |
Sep 06, 2018 | 38.71 | 38.79 | 38.46 | 38.66 | 198,952 | -0.05(-0.13%) |
Sep 05, 2018 | 39.31 | 39.31 | 38.25 | 38.71 | 416,071 | -0.60(-1.53%) |
Sep 04, 2018 | 39.23 | 39.31 | 38.83 | 39.31 | 326,816 | +0.08(+0.20%) |
Aug 31, 2018 | 39.23 | 39.23 | 39.23 | 0 | +0.27(+0.70%) | |
Aug 30, 2018 | 39.29 | 39.29 | 38.94 | 38.96 | 325,166 | -0.35(-0.89%) |
Aug 29, 2018 | 38.98 | 39.33 | 38.93 | 39.31 | 293,355 | +0.34(+0.87%) |
Aug 28, 2018 | 38.91 | 39.03 | 38.77 | 38.97 | 336,568 | +0.15(+0.37%) |
Aug 27, 2018 | 38.94 | 38.96 | 38.66 | 38.82 | 501,959 | +0.13(+0.33%) |
Aug 24, 2018 | 38.12 | 38.72 | 38.06 | 38.70 | 484,009 | +0.82(+2.18%) |
Aug 23, 2018 | 37.68 | 38.01 | 37.60 | 37.87 | 295,375 | +0.18(+0.49%) |
Aug 22, 2018 | 37.28 | 37.73 | 37.22 | 37.69 | 485,649 | +0.35(+0.93%) |
Aug 21, 2018 | 37.20 | 37.48 | 37.11 | 37.34 | 169,791 | +0.32(+0.86%) |
Aug 20, 2018 | 37.11 | 37.13 | 36.85 | 37.02 | 348,184 | +0.04(+0.10%) |
Aug 17, 2018 | 36.76 | 37.00 | 36.53 | 36.98 | 233,805 | +0.19(+0.53%) |
Aug 16, 2018 | 36.72 | 36.90 | 36.63 | 36.79 | 241,443 | +0.42(+1.15%) |
Aug 15, 2018 | 36.46 | 36.60 | 35.99 | 36.37 | 248,071 | -0.38(-1.03%) |
Aug 14, 2018 | 36.73 | 36.78 | 36.46 | 36.75 | 317,879 | +0.15(+0.40%) |
Aug 13, 2018 | 36.91 | 37.09 | 36.57 | 36.60 | 343,681 | -0.27(-0.74%) |
Aug 10, 2018 | 36.84 | 37.04 | 36.68 | 36.87 | 212,456 | -0.19(-0.52%) |
Aug 09, 2018 | 36.85 | 37.28 | 36.85 | 37.07 | 230,317 | +0.29(+0.79%) |
Aug 08, 2018 | 36.77 | 36.86 | 36.64 | 36.78 | 418,955 | +0.22(+0.61%) |
Aug 07, 2018 | 36.66 | 36.89 | 36.54 | 36.55 | 637,330 | -0.03(-0.08%) |
Aug 06, 2018 | 36.07 | 36.58 | 36.02 | 36.58 | 483,188 | +0.51(+1.42%) |
Aug 03, 2018 | 36.20 | 36.20 | 35.77 | 36.07 | 162,952 | -0.22(-0.61%) |
Aug 02, 2018 | 35.43 | 36.32 | 35.41 | 36.29 | 248,295 | +0.80(+2.24%) |