Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 33.53 | 33.97 | 32.92 | 33.49 | 334,129 | +0.61(+1.86%) |
Oct 30, 2018 | 31.22 | 32.99 | 31.22 | 32.88 | 540,785 | +1.62(+5.18%) |
Oct 29, 2018 | 32.04 | 32.81 | 30.67 | 31.26 | 613,466 | -0.10(-0.32%) |
Oct 26, 2018 | 30.97 | 31.55 | 29.89 | 31.36 | 741,300 | -0.08(-0.25%) |
Oct 25, 2018 | 30.85 | 31.82 | 30.35 | 31.44 | 568,117 | +1.06(+3.49%) |
Oct 24, 2018 | 33.00 | 34.16 | 30.37 | 30.38 | 903,944 | -3.76(-11.01%) |
Oct 23, 2018 | 33.41 | 34.50 | 32.71 | 34.14 | 642,248 | -0.83(-2.37%) |
Oct 22, 2018 | 35.14 | 35.41 | 34.65 | 34.97 | 244,686 | +0.00(+0.00%) |
Oct 19, 2018 | 34.94 | 35.80 | 34.77 | 34.97 | 474,900 | +0.02(+0.06%) |
Oct 18, 2018 | 36.48 | 36.79 | 34.83 | 34.95 | 429,468 | -1.71(-4.66%) |
Oct 17, 2018 | 36.60 | 36.99 | 35.89 | 36.66 | 410,080 | -0.27(-0.73%) |
Oct 16, 2018 | 36.19 | 37.17 | 35.87 | 36.93 | 465,553 | +1.12(+3.13%) |
Oct 15, 2018 | 34.75 | 36.47 | 34.73 | 35.81 | 462,065 | +0.95(+2.73%) |
Oct 12, 2018 | 35.76 | 35.87 | 33.97 | 34.86 | 598,500 | -0.06(-0.17%) |
Oct 11, 2018 | 35.58 | 36.62 | 34.52 | 34.92 | 528,499 | -0.97(-2.70%) |
Oct 10, 2018 | 37.36 | 37.56 | 35.83 | 35.89 | 537,802 | -1.54(-4.11%) |
Oct 09, 2018 | 37.62 | 37.88 | 37.09 | 37.43 | 459,983 | -0.39(-1.03%) |
Oct 08, 2018 | 37.42 | 38.27 | 37.09 | 37.82 | 479,929 | +0.09(+0.24%) |
Oct 05, 2018 | 38.12 | 38.23 | 36.72 | 37.73 | 522,800 | -0.40(-1.05%) |
Oct 04, 2018 | 38.86 | 39.38 | 37.78 | 38.13 | 451,938 | -0.91(-2.33%) |
Oct 03, 2018 | 38.10 | 39.77 | 37.97 | 39.04 | 363,835 | +1.13(+2.98%) |
Oct 02, 2018 | 37.87 | 38.35 | 37.72 | 37.91 | 334,555 | -0.19(-0.50%) |
Oct 01, 2018 | 38.80 | 39.48 | 37.90 | 38.10 | 424,794 | -0.40(-1.04%) |
Sep 28, 2018 | 38.41 | 38.67 | 38.10 | 38.50 | 575,400 | -0.05(-0.13%) |
Sep 27, 2018 | 38.57 | 38.76 | 38.11 | 38.55 | 373,612 | -0.03(-0.08%) |
Sep 26, 2018 | 40.11 | 40.30 | 38.55 | 38.58 | 875,824 | -1.81(-4.48%) |
Sep 25, 2018 | 41.36 | 41.49 | 40.37 | 40.39 | 440,456 | -1.02(-2.46%) |
Sep 24, 2018 | 41.57 | 41.61 | 40.59 | 41.41 | 394,010 | -0.15(-0.36%) |
Sep 21, 2018 | 43.03 | 43.12 | 41.49 | 41.56 | 931,600 | -1.41(-3.28%) |
Sep 20, 2018 | 41.86 | 42.98 | 41.69 | 42.97 | 656,466 | +1.39(+3.34%) |
Sep 19, 2018 | 40.57 | 41.80 | 40.57 | 41.58 | 515,980 | +1.31(+3.25%) |
Sep 18, 2018 | 41.11 | 41.48 | 40.24 | 40.27 | 445,765 | -0.69(-1.68%) |
Sep 17, 2018 | 40.99 | 41.48 | 40.65 | 40.96 | 372,045 | +0.02(+0.05%) |
Sep 14, 2018 | 40.41 | 41.50 | 40.41 | 40.94 | 516,400 | +0.67(+1.66%) |
Sep 13, 2018 | 40.62 | 40.83 | 39.86 | 40.27 | 485,384 | -0.19(-0.47%) |
Sep 12, 2018 | 39.48 | 40.73 | 39.26 | 40.46 | 540,443 | +0.93(+2.35%) |
Sep 11, 2018 | 38.99 | 39.62 | 38.18 | 39.53 | 683,304 | +0.31(+0.79%) |
Sep 10, 2018 | 38.34 | 40.24 | 38.05 | 39.22 | 1,306,321 | +1.30(+3.43%) |
Sep 07, 2018 | 38.21 | 38.21 | 35.60 | 37.92 | 1,555,400 | +0.76(+2.05%) |
Sep 06, 2018 | 43.44 | 43.48 | 37.02 | 37.16 | 2,450,083 | -3.44(-8.47%) |
Sep 05, 2018 | 42.12 | 42.19 | 40.55 | 40.60 | 1,349,355 | -1.58(-3.75%) |
Sep 04, 2018 | 43.52 | 43.52 | 41.86 | 42.18 | 538,267 | -1.39(-3.19%) |
Aug 31, 2018 | 43.57 | 43.57 | 43.57 | 0 | +0.30(+0.69%) | |
Aug 30, 2018 | 42.39 | 43.61 | 42.20 | 43.27 | 1,054,032 | +0.88(+2.08%) |
Aug 29, 2018 | 42.15 | 42.54 | 41.68 | 42.39 | 511,989 | +0.28(+0.66%) |
Aug 28, 2018 | 43.11 | 43.11 | 42.07 | 42.11 | 382,711 | -0.77(-1.80%) |
Aug 27, 2018 | 42.53 | 43.03 | 42.36 | 42.88 | 621,477 | +0.56(+1.32%) |
Aug 24, 2018 | 41.68 | 42.85 | 41.53 | 42.32 | 421,300 | +1.15(+2.79%) |
Aug 23, 2018 | 41.90 | 41.90 | 40.81 | 41.17 | 371,893 | -0.66(-1.58%) |
Aug 22, 2018 | 42.72 | 42.76 | 41.73 | 41.83 | 405,749 | -0.89(-2.08%) |
Aug 21, 2018 | 43.00 | 43.71 | 42.67 | 42.72 | 322,286 | -0.16(-0.37%) |
Aug 20, 2018 | 43.05 | 43.28 | 42.69 | 42.88 | 280,373 | +0.06(+0.14%) |
Aug 17, 2018 | 41.90 | 43.02 | 41.90 | 42.82 | 345,100 | +0.73(+1.73%) |
Aug 16, 2018 | 41.36 | 42.23 | 41.36 | 42.09 | 274,755 | +1.09(+2.66%) |
Aug 15, 2018 | 40.62 | 41.07 | 40.19 | 41.00 | 452,082 | -0.10(-0.24%) |
Aug 14, 2018 | 40.76 | 41.16 | 40.50 | 41.10 | 252,214 | +0.56(+1.38%) |
Aug 13, 2018 | 41.39 | 41.73 | 40.15 | 40.54 | 404,863 | -0.87(-2.10%) |
Aug 10, 2018 | 41.77 | 41.81 | 41.09 | 41.41 | 220,700 | -0.63(-1.50%) |
Aug 09, 2018 | 42.35 | 42.99 | 41.95 | 42.04 | 383,059 | -0.40(-0.94%) |
Aug 08, 2018 | 42.89 | 43.07 | 42.07 | 42.44 | 274,875 | -0.44(-1.03%) |
Aug 07, 2018 | 42.40 | 43.26 | 42.34 | 42.88 | 387,867 | +0.63(+1.49%) |
Aug 06, 2018 | 41.74 | 42.43 | 41.67 | 42.25 | 189,709 | +0.42(+1.00%) |
Aug 03, 2018 | 41.89 | 42.35 | 41.30 | 41.83 | 276,800 | +0.13(+0.31%) |
Aug 02, 2018 | 40.77 | 41.74 | 40.21 | 41.70 | 521,591 | +0.49(+1.19%) |