Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 33.20 | 35.87 | 31.96 | 35.32 | 2,585,391 | +2.19(+6.59%) |
Oct 30, 2018 | 32.78 | 34.21 | 32.55 | 33.13 | 807,408 | +0.40(+1.21%) |
Oct 29, 2018 | 33.30 | 33.85 | 32.26 | 32.74 | 706,587 | -0.25(-0.75%) |
Oct 26, 2018 | 33.16 | 33.90 | 32.56 | 32.98 | 577,117 | -0.35(-1.04%) |
Oct 25, 2018 | 32.79 | 33.67 | 32.42 | 33.33 | 458,248 | +0.81(+2.50%) |
Oct 24, 2018 | 33.00 | 34.35 | 32.45 | 32.52 | 502,079 | -0.59(-1.77%) |
Oct 23, 2018 | 32.98 | 33.11 | 32.05 | 33.10 | 646,839 | -0.01(-0.03%) |
Oct 22, 2018 | 32.74 | 33.42 | 32.49 | 33.11 | 705,834 | -0.05(-0.15%) |
Oct 19, 2018 | 32.55 | 34.18 | 32.41 | 33.16 | 685,754 | +0.53(+1.61%) |
Oct 18, 2018 | 32.91 | 33.05 | 31.81 | 32.64 | 692,507 | -0.31(-0.93%) |
Oct 17, 2018 | 33.07 | 33.33 | 32.38 | 32.94 | 769,447 | -0.12(-0.36%) |
Oct 16, 2018 | 33.08 | 34.62 | 32.46 | 33.06 | 1,550,140 | +0.19(+0.57%) |
Oct 15, 2018 | 33.77 | 34.55 | 31.33 | 32.88 | 4,765,041 | -3.97(-10.78%) |
Oct 12, 2018 | 36.14 | 37.02 | 35.60 | 36.85 | 777,175 | +1.08(+3.03%) |
Oct 11, 2018 | 36.34 | 37.15 | 35.49 | 35.77 | 791,601 | -0.73(-2.01%) |
Oct 10, 2018 | 36.77 | 36.79 | 36.01 | 36.50 | 520,840 | -0.25(-0.68%) |
Oct 09, 2018 | 37.01 | 37.50 | 36.49 | 36.75 | 599,257 | -0.23(-0.62%) |
Oct 08, 2018 | 36.93 | 37.36 | 36.18 | 36.98 | 372,411 | -0.05(-0.13%) |
Oct 05, 2018 | 37.47 | 38.29 | 36.67 | 37.03 | 487,005 | -0.55(-1.45%) |
Oct 04, 2018 | 37.02 | 37.94 | 36.28 | 37.57 | 436,873 | +0.56(+1.50%) |
Oct 03, 2018 | 37.82 | 37.84 | 36.91 | 37.02 | 586,665 | -0.65(-1.71%) |
Oct 02, 2018 | 38.06 | 38.52 | 36.90 | 37.66 | 731,482 | -0.40(-1.04%) |
Oct 01, 2018 | 37.03 | 38.88 | 37.03 | 38.06 | 808,561 | +1.26(+3.43%) |
Sep 28, 2018 | 36.70 | 37.79 | 36.70 | 36.80 | 481,367 | +0.10(+0.27%) |
Sep 27, 2018 | 37.05 | 37.69 | 36.35 | 36.70 | 351,518 | -0.22(-0.61%) |
Sep 26, 2018 | 36.45 | 37.05 | 36.10 | 36.92 | 325,505 | +0.57(+1.57%) |
Sep 25, 2018 | 37.34 | 37.34 | 36.00 | 36.35 | 769,940 | -0.94(-2.53%) |
Sep 24, 2018 | 37.15 | 37.79 | 36.95 | 37.30 | 669,042 | +0.05(+0.13%) |
Sep 21, 2018 | 36.95 | 37.44 | 36.70 | 37.25 | 884,604 | +0.25(+0.67%) |
Sep 20, 2018 | 36.35 | 37.10 | 36.10 | 37.00 | 527,861 | +0.65(+1.78%) |
Sep 19, 2018 | 36.05 | 36.85 | 35.76 | 36.35 | 488,536 | +0.25(+0.69%) |
Sep 18, 2018 | 35.36 | 36.35 | 35.11 | 36.10 | 668,334 | +0.40(+1.11%) |
Sep 17, 2018 | 34.96 | 35.76 | 34.71 | 35.71 | 596,079 | +0.84(+2.42%) |
Sep 14, 2018 | 34.96 | 35.16 | 34.02 | 34.86 | 1,318,147 | -0.10(-0.28%) |
Sep 13, 2018 | 36.30 | 36.65 | 34.76 | 34.96 | 555,295 | -1.24(-3.43%) |
Sep 12, 2018 | 35.95 | 36.45 | 35.41 | 36.20 | 273,951 | +0.25(+0.69%) |
Sep 11, 2018 | 35.71 | 36.05 | 35.36 | 35.95 | 414,678 | +0.15(+0.42%) |
Sep 10, 2018 | 36.30 | 36.75 | 35.76 | 35.81 | 316,134 | -0.30(-0.83%) |
Sep 07, 2018 | 35.56 | 36.65 | 35.11 | 36.10 | 477,742 | +0.35(+0.97%) |
Sep 06, 2018 | 36.35 | 36.43 | 35.58 | 35.76 | 434,588 | -0.45(-1.23%) |
Sep 05, 2018 | 36.45 | 36.70 | 35.56 | 36.20 | 466,569 | -0.22(-0.61%) |
Sep 04, 2018 | 36.80 | 36.95 | 35.90 | 36.43 | 549,070 | -0.32(-0.88%) |
Aug 31, 2018 | 36.75 | 36.75 | 36.75 | 0 | +0.60(+1.65%) | |
Aug 30, 2018 | 35.76 | 36.75 | 35.65 | 36.15 | 607,181 | +0.45(+1.25%) |
Aug 29, 2018 | 36.60 | 36.75 | 35.63 | 35.71 | 818,685 | -0.84(-2.31%) |
Aug 28, 2018 | 37.10 | 37.29 | 35.71 | 36.55 | 781,001 | -0.32(-0.88%) |
Aug 27, 2018 | 38.29 | 38.39 | 36.40 | 36.87 | 911,072 | -1.27(-3.32%) |
Aug 24, 2018 | 40.18 | 40.18 | 38.09 | 38.14 | 435,858 | -2.04(-5.07%) |
Aug 23, 2018 | 40.18 | 40.62 | 40.13 | 40.18 | 242,067 | -0.10(-0.25%) |
Aug 22, 2018 | 40.23 | 40.82 | 39.98 | 40.27 | 278,192 | +0.25(+0.62%) |
Aug 21, 2018 | 39.93 | 41.17 | 39.73 | 40.03 | 461,095 | +0.20(+0.50%) |
Aug 20, 2018 | 39.18 | 40.23 | 38.74 | 39.83 | 520,403 | +1.14(+2.95%) |
Aug 17, 2018 | 39.33 | 39.33 | 38.49 | 38.69 | 499,188 | -0.65(-1.64%) |
Aug 16, 2018 | 39.73 | 39.94 | 39.28 | 39.33 | 353,068 | +0.00(+0.00%) |
Aug 15, 2018 | 40.82 | 40.92 | 39.18 | 39.33 | 461,123 | -1.69(-4.12%) |
Aug 14, 2018 | 40.47 | 41.47 | 40.32 | 41.02 | 541,325 | +0.89(+2.23%) |
Aug 13, 2018 | 40.42 | 40.72 | 39.38 | 40.13 | 459,900 | -0.15(-0.37%) |
Aug 10, 2018 | 40.32 | 41.39 | 39.88 | 40.27 | 480,964 | +0.00(+0.00%) |
Aug 09, 2018 | 41.32 | 41.64 | 40.23 | 40.27 | 395,151 | -1.24(-2.99%) |
Aug 08, 2018 | 41.81 | 41.91 | 41.17 | 41.52 | 436,470 | -0.15(-0.36%) |
Aug 07, 2018 | 42.46 | 42.90 | 41.52 | 41.67 | 649,556 | -0.99(-2.31%) |
Aug 06, 2018 | 43.00 | 43.10 | 40.92 | 42.65 | 1,073,887 | -0.30(-0.69%) |
Aug 03, 2018 | 39.25 | 43.10 | 39.25 | 42.95 | 1,711,082 | +4.05(+10.41%) |
Aug 02, 2018 | 37.72 | 39.00 | 37.27 | 38.90 | 804,491 | +1.09(+2.87%) |