Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 35.74 | 36.03 | 35.74 | 35.75 | 16,724 | +0.38(+1.09%) |
Oct 30, 2018 | 35.11 | 35.37 | 34.81 | 35.36 | 41,176 | +0.58(+1.66%) |
Oct 29, 2018 | 35.51 | 35.70 | 34.37 | 34.79 | 34,320 | -0.32(-0.91%) |
Oct 26, 2018 | 34.95 | 35.51 | 34.76 | 35.11 | 17,022 | -0.68(-1.89%) |
Oct 25, 2018 | 35.26 | 35.93 | 35.26 | 35.79 | 3,054 | +0.74(+2.11%) |
Oct 24, 2018 | 36.11 | 36.13 | 35.00 | 35.05 | 15,657 | -1.12(-3.11%) |
Oct 23, 2018 | 35.84 | 36.36 | 35.59 | 36.17 | 10,016 | -0.27(-0.73%) |
Oct 22, 2018 | 36.61 | 36.66 | 36.42 | 36.44 | 3,419 | -0.18(-0.50%) |
Oct 19, 2018 | 36.82 | 37.02 | 36.55 | 36.62 | 14,949 | +0.04(+0.10%) |
Oct 18, 2018 | 36.98 | 37.05 | 36.48 | 36.58 | 11,274 | -0.61(-1.65%) |
Oct 17, 2018 | 37.07 | 37.21 | 36.82 | 37.20 | 21,909 | +0.01(+0.02%) |
Oct 16, 2018 | 36.68 | 37.19 | 36.63 | 37.19 | 16,397 | +0.84(+2.32%) |
Oct 15, 2018 | 36.46 | 36.69 | 36.35 | 36.35 | 9,888 | -0.27(-0.73%) |
Oct 12, 2018 | 36.78 | 36.78 | 36.12 | 36.61 | 10,584 | +0.54(+1.50%) |
Oct 11, 2018 | 36.68 | 36.85 | 35.87 | 36.07 | 43,422 | -0.81(-2.19%) |
Oct 10, 2018 | 37.95 | 37.95 | 36.82 | 36.88 | 23,121 | -1.21(-3.18%) |
Oct 09, 2018 | 38.08 | 38.25 | 38.08 | 38.09 | 7,243 | -0.06(-0.17%) |
Oct 08, 2018 | 38.21 | 38.21 | 37.86 | 38.15 | 4,382 | -0.09(-0.24%) |
Oct 05, 2018 | 38.55 | 38.55 | 38.00 | 38.24 | 7,420 | -0.17(-0.45%) |
Oct 04, 2018 | 38.76 | 38.76 | 38.23 | 38.42 | 5,557 | -0.35(-0.90%) |
Oct 03, 2018 | 38.85 | 38.93 | 38.76 | 38.76 | 13,236 | +0.04(+0.09%) |
Oct 02, 2018 | 38.72 | 38.80 | 38.68 | 38.73 | 97,668 | -0.02(-0.05%) |
Oct 01, 2018 | 38.75 | 38.88 | 38.75 | 38.75 | 6,696 | +0.16(+0.43%) |
Sep 28, 2018 | 38.55 | 38.66 | 38.55 | 38.58 | 18,877 | -0.13(-0.33%) |
Sep 27, 2018 | 38.60 | 38.78 | 38.60 | 38.71 | 14,827 | +0.25(+0.64%) |
Sep 26, 2018 | 38.72 | 38.80 | 38.46 | 38.46 | 27,672 | -0.21(-0.55%) |
Sep 25, 2018 | 38.74 | 38.74 | 38.62 | 38.67 | 7,033 | +0.03(+0.07%) |
Sep 24, 2018 | 38.72 | 38.72 | 38.58 | 38.65 | 36,180 | -0.15(-0.38%) |
Sep 21, 2018 | 38.97 | 38.97 | 38.79 | 38.79 | 18,528 | +0.00(+0.00%) |
Sep 20, 2018 | 38.61 | 38.81 | 38.61 | 38.79 | 22,438 | +0.29(+0.76%) |
Sep 19, 2018 | 38.49 | 38.51 | 38.45 | 38.50 | 10,624 | +0.08(+0.20%) |
Sep 18, 2018 | 38.35 | 38.49 | 38.30 | 38.42 | 18,505 | +0.21(+0.54%) |
Sep 17, 2018 | 38.41 | 38.41 | 38.22 | 38.22 | 7,239 | -0.24(-0.62%) |
Sep 14, 2018 | 38.42 | 38.51 | 38.35 | 38.45 | 6,468 | +0.07(+0.19%) |
Sep 13, 2018 | 38.45 | 38.46 | 38.38 | 38.38 | 11,006 | +0.15(+0.39%) |
Sep 12, 2018 | 38.27 | 38.27 | 38.16 | 38.24 | 3,498 | +0.03(+0.07%) |
Sep 11, 2018 | 37.99 | 38.24 | 37.94 | 38.21 | 21,060 | +0.17(+0.46%) |
Sep 10, 2018 | 38.14 | 38.25 | 38.03 | 38.03 | 23,729 | +0.05(+0.14%) |
Sep 07, 2018 | 37.89 | 38.10 | 37.89 | 37.98 | 5,810 | -0.15(-0.38%) |
Sep 06, 2018 | 38.23 | 38.25 | 37.99 | 38.13 | 6,040 | -0.06(-0.17%) |
Sep 05, 2018 | 38.27 | 38.27 | 38.14 | 38.19 | 6,960 | -0.15(-0.38%) |
Sep 04, 2018 | 38.35 | 38.43 | 38.25 | 38.34 | 7,286 | -0.06(-0.15%) |
Aug 31, 2018 | 38.40 | 38.40 | 38.40 | 0 | -0.00(-0.01%) | |
Aug 30, 2018 | 38.52 | 38.57 | 38.40 | 38.40 | 7,016 | -0.18(-0.47%) |
Aug 29, 2018 | 38.39 | 38.60 | 38.38 | 38.58 | 16,208 | +0.26(+0.69%) |
Aug 28, 2018 | 38.52 | 38.52 | 38.32 | 38.32 | 19,301 | -0.03(-0.07%) |
Aug 27, 2018 | 38.30 | 38.36 | 38.26 | 38.34 | 15,550 | +0.32(+0.84%) |
Aug 24, 2018 | 37.97 | 38.05 | 37.92 | 38.03 | 7,126 | +0.23(+0.60%) |
Aug 23, 2018 | 37.84 | 37.94 | 37.78 | 37.80 | 11,086 | -0.09(-0.24%) |
Aug 22, 2018 | 37.83 | 37.91 | 37.83 | 37.89 | 10,597 | +0.04(+0.10%) |
Aug 21, 2018 | 37.92 | 37.98 | 37.85 | 37.85 | 10,589 | +0.08(+0.21%) |
Aug 20, 2018 | 37.69 | 37.78 | 37.69 | 37.77 | 16,359 | +0.10(+0.27%) |
Aug 17, 2018 | 37.57 | 37.70 | 37.48 | 37.67 | 8,441 | +0.06(+0.15%) |
Aug 16, 2018 | 37.50 | 37.63 | 37.48 | 37.61 | 6,741 | +0.39(+1.05%) |
Aug 15, 2018 | 37.41 | 37.41 | 37.05 | 37.22 | 25,205 | -0.32(-0.84%) |
Aug 14, 2018 | 37.40 | 37.58 | 37.40 | 37.54 | 25,958 | +0.21(+0.55%) |
Aug 13, 2018 | 37.50 | 37.57 | 37.32 | 37.33 | 5,484 | -0.10(-0.27%) |
Aug 10, 2018 | 37.49 | 37.49 | 37.33 | 37.43 | 5,262 | -0.33(-0.87%) |
Aug 09, 2018 | 37.83 | 37.83 | 37.73 | 37.76 | 3,968 | +0.05(+0.12%) |
Aug 08, 2018 | 37.81 | 37.81 | 37.68 | 37.72 | 8,625 | -0.05(-0.14%) |
Aug 07, 2018 | 37.81 | 37.81 | 37.73 | 37.77 | 21,224 | +0.14(+0.36%) |
Aug 06, 2018 | 37.53 | 37.64 | 37.46 | 37.63 | 17,614 | +0.15(+0.39%) |
Aug 03, 2018 | 37.34 | 37.49 | 37.31 | 37.49 | 16,774 | +0.19(+0.51%) |
Aug 02, 2018 | 36.94 | 37.32 | 36.89 | 37.30 | 705,111 | +0.17(+0.47%) |