Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 32.40 | 32.40 | 30.18 | 30.20 | 265,511 | -1.88(-5.86%) |
Oct 30, 2018 | 30.84 | 32.20 | 30.02 | 32.08 | 347,244 | +1.29(+4.19%) |
Oct 29, 2018 | 32.25 | 32.39 | 30.39 | 30.79 | 267,501 | -1.08(-3.39%) |
Oct 26, 2018 | 33.21 | 33.21 | 31.76 | 31.87 | 253,800 | -1.61(-4.81%) |
Oct 25, 2018 | 33.26 | 34.08 | 33.07 | 33.48 | 205,020 | +0.37(+1.12%) |
Oct 24, 2018 | 34.09 | 34.12 | 32.85 | 33.11 | 281,338 | -1.06(-3.10%) |
Oct 23, 2018 | 33.99 | 34.56 | 33.43 | 34.17 | 187,427 | +0.04(+0.12%) |
Oct 22, 2018 | 34.39 | 34.67 | 33.45 | 34.13 | 358,596 | -0.16(-0.47%) |
Oct 19, 2018 | 37.30 | 37.38 | 34.09 | 34.29 | 715,000 | -3.33(-8.85%) |
Oct 18, 2018 | 38.18 | 38.79 | 37.35 | 37.62 | 168,859 | -0.76(-1.98%) |
Oct 17, 2018 | 38.49 | 38.96 | 37.78 | 38.38 | 200,080 | -0.10(-0.26%) |
Oct 16, 2018 | 38.50 | 38.68 | 37.90 | 38.48 | 245,442 | +0.11(+0.29%) |
Oct 15, 2018 | 38.04 | 38.88 | 37.50 | 38.37 | 171,382 | +0.30(+0.79%) |
Oct 12, 2018 | 38.38 | 38.58 | 37.38 | 38.07 | 278,300 | +0.07(+0.18%) |
Oct 11, 2018 | 39.35 | 39.41 | 37.72 | 38.00 | 276,696 | -1.32(-3.36%) |
Oct 10, 2018 | 39.60 | 39.92 | 39.28 | 39.32 | 257,180 | -0.30(-0.76%) |
Oct 09, 2018 | 39.53 | 40.13 | 39.32 | 39.62 | 220,358 | +0.15(+0.38%) |
Oct 08, 2018 | 38.40 | 39.70 | 38.40 | 39.47 | 173,249 | +1.06(+2.76%) |
Oct 05, 2018 | 38.51 | 39.17 | 37.98 | 38.41 | 236,500 | -0.11(-0.29%) |
Oct 04, 2018 | 38.76 | 38.76 | 37.56 | 38.52 | 202,925 | -0.25(-0.64%) |
Oct 03, 2018 | 38.05 | 38.81 | 37.58 | 38.77 | 159,480 | +0.91(+2.40%) |
Oct 02, 2018 | 39.50 | 39.85 | 37.65 | 37.86 | 334,725 | -1.65(-4.18%) |
Oct 01, 2018 | 40.18 | 40.52 | 39.48 | 39.51 | 281,935 | -0.64(-1.59%) |
Sep 28, 2018 | 39.30 | 41.15 | 39.20 | 40.15 | 510,900 | +0.80(+2.03%) |
Sep 27, 2018 | 39.25 | 39.60 | 38.91 | 39.35 | 142,730 | +0.15(+0.38%) |
Sep 26, 2018 | 38.60 | 40.00 | 38.60 | 39.20 | 192,171 | +0.55(+1.42%) |
Sep 25, 2018 | 39.10 | 39.85 | 38.35 | 38.65 | 208,826 | -0.25(-0.64%) |
Sep 24, 2018 | 39.05 | 39.20 | 37.95 | 38.90 | 139,067 | -0.30(-0.77%) |
Sep 21, 2018 | 39.85 | 40.25 | 38.95 | 39.20 | 262,400 | -0.55(-1.38%) |
Sep 20, 2018 | 39.75 | 40.20 | 39.10 | 39.75 | 145,063 | +0.25(+0.63%) |
Sep 19, 2018 | 39.25 | 39.75 | 38.90 | 39.50 | 125,472 | +0.20(+0.51%) |
Sep 18, 2018 | 39.80 | 40.20 | 38.95 | 39.30 | 160,230 | -0.55(-1.38%) |
Sep 17, 2018 | 38.25 | 40.05 | 37.95 | 39.85 | 442,578 | +1.65(+4.32%) |
Sep 14, 2018 | 37.05 | 38.35 | 36.92 | 38.20 | 212,800 | +1.25(+3.38%) |
Sep 13, 2018 | 37.65 | 37.92 | 36.50 | 36.95 | 201,576 | -0.65(-1.73%) |
Sep 12, 2018 | 38.85 | 39.05 | 37.55 | 37.60 | 221,450 | -1.40(-3.59%) |
Sep 11, 2018 | 39.25 | 39.30 | 38.70 | 39.00 | 188,267 | -0.30(-0.76%) |
Sep 10, 2018 | 40.10 | 40.10 | 39.05 | 39.30 | 196,528 | -0.70(-1.75%) |
Sep 07, 2018 | 40.35 | 40.80 | 39.80 | 40.00 | 213,500 | -0.35(-0.87%) |
Sep 06, 2018 | 41.15 | 41.45 | 40.35 | 40.35 | 226,028 | -0.85(-2.06%) |
Sep 05, 2018 | 41.05 | 41.30 | 40.40 | 41.20 | 188,272 | +0.20(+0.49%) |
Sep 04, 2018 | 41.20 | 41.50 | 40.65 | 41.00 | 225,766 | -0.30(-0.73%) |
Aug 31, 2018 | 41.30 | 41.30 | 41.30 | 0 | +0.85(+2.10%) | |
Aug 30, 2018 | 40.60 | 41.00 | 40.25 | 40.45 | 260,162 | +0.00(+0.00%) |
Aug 29, 2018 | 40.65 | 40.85 | 40.10 | 40.45 | 305,645 | +0.05(+0.12%) |
Aug 28, 2018 | 42.00 | 42.50 | 40.30 | 40.40 | 312,854 | -1.55(-3.69%) |
Aug 27, 2018 | 40.90 | 42.25 | 40.50 | 41.95 | 376,433 | +1.20(+2.94%) |
Aug 24, 2018 | 40.70 | 41.85 | 40.60 | 40.75 | 321,800 | +0.00(+0.00%) |
Aug 23, 2018 | 40.50 | 41.35 | 39.45 | 40.75 | 414,947 | +0.10(+0.25%) |
Aug 22, 2018 | 39.40 | 41.00 | 37.70 | 40.65 | 903,267 | +0.45(+1.12%) |
Aug 21, 2018 | 39.90 | 40.50 | 38.95 | 40.20 | 868,739 | +0.50(+1.26%) |
Aug 20, 2018 | 39.40 | 40.35 | 39.30 | 39.70 | 508,279 | +0.35(+0.89%) |
Aug 17, 2018 | 38.60 | 39.50 | 38.10 | 39.35 | 543,800 | +0.70(+1.81%) |
Aug 16, 2018 | 38.55 | 39.26 | 38.25 | 38.65 | 315,908 | +0.30(+0.78%) |
Aug 15, 2018 | 38.35 | 38.70 | 37.65 | 38.35 | 262,115 | -0.15(-0.39%) |
Aug 14, 2018 | 38.15 | 38.90 | 38.15 | 38.50 | 304,850 | +0.30(+0.79%) |
Aug 13, 2018 | 37.65 | 38.40 | 37.65 | 38.20 | 289,193 | +0.55(+1.46%) |
Aug 10, 2018 | 38.50 | 38.50 | 37.30 | 37.65 | 241,400 | -0.90(-2.33%) |
Aug 09, 2018 | 38.20 | 39.50 | 38.20 | 38.55 | 242,840 | +0.25(+0.65%) |
Aug 08, 2018 | 37.45 | 38.58 | 37.25 | 38.30 | 291,037 | +1.10(+2.96%) |
Aug 07, 2018 | 37.80 | 38.30 | 37.00 | 37.20 | 502,503 | -0.45(-1.20%) |
Aug 06, 2018 | 37.50 | 38.45 | 37.25 | 37.65 | 516,140 | +0.00(+0.00%) |
Aug 03, 2018 | 36.95 | 37.90 | 36.85 | 37.65 | 524,300 | +0.62(+1.67%) |
Aug 02, 2018 | 36.20 | 38.40 | 36.20 | 37.03 | 2,863,113 | -8.82(-19.24%) |