Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 36.49 | 36.79 | 34.60 | 34.75 | 898,055 | -1.39(-3.84%) |
Oct 30, 2018 | 35.33 | 36.17 | 35.18 | 36.14 | 742,877 | +0.86(+2.45%) |
Oct 29, 2018 | 35.38 | 36.48 | 35.04 | 35.27 | 874,318 | +0.27(+0.76%) |
Oct 26, 2018 | 35.84 | 36.03 | 34.78 | 35.01 | 863,429 | -1.03(-2.85%) |
Oct 25, 2018 | 35.99 | 36.23 | 35.45 | 36.03 | 1,663,763 | +0.26(+0.72%) |
Oct 24, 2018 | 36.92 | 37.70 | 35.75 | 35.78 | 1,820,886 | -1.08(-2.93%) |
Oct 23, 2018 | 35.79 | 37.09 | 35.76 | 36.86 | 1,495,671 | +0.77(+2.14%) |
Oct 22, 2018 | 35.94 | 36.53 | 35.59 | 36.09 | 1,026,190 | +0.28(+0.79%) |
Oct 19, 2018 | 35.71 | 35.92 | 34.89 | 35.80 | 911,437 | +0.00(+0.00%) |
Oct 18, 2018 | 35.10 | 36.16 | 35.10 | 35.80 | 1,127,746 | +0.42(+1.19%) |
Oct 17, 2018 | 34.24 | 35.85 | 33.22 | 35.38 | 2,548,642 | +0.55(+1.57%) |
Oct 16, 2018 | 34.23 | 34.98 | 33.58 | 34.84 | 1,413,826 | +0.92(+2.73%) |
Oct 15, 2018 | 33.44 | 34.15 | 33.35 | 33.91 | 1,160,662 | +0.25(+0.74%) |
Oct 12, 2018 | 35.22 | 35.45 | 33.04 | 33.66 | 1,324,346 | -1.30(-3.72%) |
Oct 11, 2018 | 34.87 | 35.43 | 34.34 | 34.96 | 1,902,683 | -0.14(-0.39%) |
Oct 10, 2018 | 35.08 | 35.67 | 34.99 | 35.10 | 1,335,931 | -0.08(-0.22%) |
Oct 09, 2018 | 34.35 | 35.20 | 34.29 | 35.18 | 773,116 | +0.82(+2.39%) |
Oct 08, 2018 | 33.96 | 34.50 | 33.72 | 34.36 | 720,532 | +0.32(+0.93%) |
Oct 05, 2018 | 34.04 | 34.38 | 33.44 | 34.04 | 805,260 | -0.03(-0.08%) |
Oct 04, 2018 | 34.31 | 34.85 | 33.82 | 34.06 | 802,876 | -0.38(-1.09%) |
Oct 03, 2018 | 34.69 | 34.89 | 34.35 | 34.44 | 584,929 | +0.07(+0.20%) |
Oct 02, 2018 | 34.60 | 34.87 | 34.30 | 34.37 | 734,221 | -0.16(-0.47%) |
Oct 01, 2018 | 35.12 | 35.12 | 34.36 | 34.54 | 803,566 | -0.24(-0.69%) |
Sep 28, 2018 | 34.72 | 35.30 | 34.41 | 34.78 | 847,777 | -0.01(-0.02%) |
Sep 27, 2018 | 35.85 | 36.01 | 34.72 | 34.78 | 838,354 | -1.08(-3.01%) |
Sep 26, 2018 | 36.30 | 36.53 | 35.36 | 35.86 | 1,354,162 | -0.45(-1.23%) |
Sep 25, 2018 | 36.27 | 37.02 | 35.85 | 36.31 | 708,463 | +0.04(+0.12%) |
Sep 24, 2018 | 37.35 | 37.51 | 35.72 | 36.27 | 818,112 | -1.09(-2.91%) |
Sep 21, 2018 | 37.53 | 38.43 | 37.18 | 37.35 | 1,892,373 | -0.19(-0.50%) |
Sep 20, 2018 | 37.21 | 37.55 | 36.63 | 37.54 | 889,859 | +0.45(+1.20%) |
Sep 19, 2018 | 37.43 | 37.79 | 36.55 | 37.10 | 1,690,355 | -0.46(-1.23%) |
Sep 18, 2018 | 36.51 | 37.71 | 36.51 | 37.56 | 1,183,415 | +1.08(+2.96%) |
Sep 17, 2018 | 36.51 | 36.51 | 36.09 | 36.48 | 474,062 | +0.03(+0.07%) |
Sep 14, 2018 | 36.29 | 36.57 | 36.13 | 36.45 | 453,908 | +0.13(+0.35%) |
Sep 13, 2018 | 36.39 | 36.69 | 35.99 | 36.33 | 491,173 | +0.28(+0.78%) |
Sep 12, 2018 | 35.59 | 36.98 | 35.40 | 36.04 | 373,494 | +0.52(+1.47%) |
Sep 11, 2018 | 35.63 | 35.87 | 35.07 | 35.52 | 731,172 | -0.08(-0.22%) |
Sep 10, 2018 | 35.68 | 36.11 | 35.55 | 35.60 | 464,653 | +0.09(+0.27%) |
Sep 07, 2018 | 34.85 | 35.56 | 34.85 | 35.50 | 433,467 | +0.53(+1.52%) |
Sep 06, 2018 | 35.25 | 35.63 | 34.89 | 34.97 | 447,097 | -0.28(-0.80%) |
Sep 05, 2018 | 35.05 | 35.26 | 34.89 | 35.26 | 451,776 | +0.11(+0.32%) |
Sep 04, 2018 | 35.26 | 35.35 | 34.75 | 35.14 | 670,083 | -0.14(-0.39%) |
Aug 31, 2018 | 35.28 | 35.28 | 35.28 | 0 | +0.11(+0.32%) | |
Aug 30, 2018 | 35.16 | 35.47 | 34.70 | 35.17 | 529,653 | +0.03(+0.07%) |
Aug 29, 2018 | 35.39 | 35.67 | 34.94 | 35.14 | 1,451,131 | -0.24(-0.68%) |
Aug 28, 2018 | 35.46 | 35.69 | 35.25 | 35.38 | 619,310 | -0.08(-0.22%) |
Aug 27, 2018 | 35.34 | 35.94 | 35.15 | 35.46 | 461,187 | +0.18(+0.51%) |
Aug 24, 2018 | 35.31 | 35.55 | 35.11 | 35.28 | 346,212 | +0.07(+0.19%) |
Aug 23, 2018 | 35.49 | 35.49 | 34.95 | 35.21 | 330,093 | -0.32(-0.91%) |
Aug 22, 2018 | 35.42 | 35.59 | 35.07 | 35.53 | 602,114 | -0.03(-0.10%) |
Aug 21, 2018 | 35.35 | 35.82 | 35.21 | 35.57 | 458,628 | +0.35(+0.99%) |
Aug 20, 2018 | 35.19 | 35.35 | 34.78 | 35.22 | 581,198 | +0.11(+0.32%) |
Aug 17, 2018 | 34.90 | 35.38 | 34.55 | 35.11 | 464,124 | +0.09(+0.27%) |
Aug 16, 2018 | 34.80 | 35.14 | 34.51 | 35.01 | 407,819 | +0.35(+1.01%) |
Aug 15, 2018 | 34.59 | 34.74 | 34.17 | 34.67 | 434,283 | -0.08(-0.22%) |
Aug 14, 2018 | 34.67 | 35.05 | 34.30 | 34.74 | 444,459 | +0.03(+0.10%) |
Aug 13, 2018 | 35.00 | 35.05 | 34.40 | 34.71 | 562,745 | -0.20(-0.56%) |
Aug 10, 2018 | 34.33 | 35.18 | 34.26 | 34.90 | 490,293 | +0.39(+1.14%) |
Aug 09, 2018 | 34.40 | 34.72 | 34.37 | 34.51 | 436,397 | +0.12(+0.35%) |
Aug 08, 2018 | 34.27 | 34.94 | 33.88 | 34.39 | 547,814 | +0.23(+0.67%) |
Aug 07, 2018 | 34.26 | 34.58 | 33.96 | 34.16 | 504,904 | -0.10(-0.30%) |
Aug 06, 2018 | 34.15 | 34.68 | 33.91 | 34.26 | 704,731 | +0.12(+0.35%) |
Aug 03, 2018 | 34.45 | 34.51 | 33.88 | 34.15 | 454,618 | -0.27(-0.79%) |
Aug 02, 2018 | 33.96 | 34.46 | 33.75 | 34.42 | 548,393 | +0.41(+1.20%) |