Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 34.59 | 35.47 | 34.59 | 35.25 | 43,672 | +0.74(+2.13%) |
Oct 30, 2018 | 33.19 | 34.73 | 33.19 | 34.51 | 68,769 | -0.32(-0.92%) |
Oct 29, 2018 | 33.97 | 35.97 | 33.97 | 34.83 | 27,964 | +1.05(+3.12%) |
Oct 26, 2018 | 33.91 | 34.26 | 33.14 | 33.78 | 33,796 | -0.57(-1.66%) |
Oct 25, 2018 | 33.66 | 34.63 | 33.17 | 34.35 | 37,027 | +0.84(+2.51%) |
Oct 24, 2018 | 34.31 | 34.66 | 33.44 | 33.51 | 77,026 | -1.07(-3.11%) |
Oct 23, 2018 | 34.47 | 35.04 | 33.15 | 34.58 | 33,120 | -0.31(-0.89%) |
Oct 22, 2018 | 35.74 | 35.74 | 34.55 | 34.89 | 24,566 | -0.85(-2.38%) |
Oct 19, 2018 | 35.75 | 36.70 | 35.46 | 35.74 | 73,484 | -0.05(-0.14%) |
Oct 18, 2018 | 36.62 | 37.34 | 35.75 | 35.79 | 28,080 | -0.96(-2.61%) |
Oct 17, 2018 | 36.71 | 38.02 | 36.43 | 36.75 | 25,464 | -0.08(-0.21%) |
Oct 16, 2018 | 36.60 | 36.95 | 35.73 | 36.83 | 36,201 | +0.27(+0.74%) |
Oct 15, 2018 | 36.29 | 36.72 | 36.07 | 36.55 | 36,854 | +0.32(+0.88%) |
Oct 12, 2018 | 37.75 | 38.08 | 35.32 | 36.23 | 35,450 | -1.22(-3.26%) |
Oct 11, 2018 | 38.58 | 39.66 | 37.26 | 37.45 | 50,168 | -1.30(-3.35%) |
Oct 10, 2018 | 38.98 | 39.83 | 38.65 | 38.75 | 22,948 | -0.24(-0.62%) |
Oct 09, 2018 | 38.91 | 39.51 | 38.70 | 38.99 | 38,858 | +0.07(+0.17%) |
Oct 08, 2018 | 38.46 | 39.28 | 38.46 | 38.92 | 20,875 | +0.47(+1.23%) |
Oct 05, 2018 | 39.13 | 40.50 | 38.26 | 38.45 | 12,609 | -0.61(-1.56%) |
Oct 04, 2018 | 39.06 | 39.25 | 38.86 | 39.06 | 27,403 | -0.01(-0.02%) |
Oct 03, 2018 | 38.00 | 39.07 | 37.50 | 39.07 | 43,275 | +1.18(+3.12%) |
Oct 02, 2018 | 38.49 | 39.07 | 37.73 | 37.89 | 39,644 | -0.58(-1.51%) |
Oct 01, 2018 | 39.53 | 40.31 | 38.41 | 38.47 | 34,904 | -1.05(-2.67%) |
Sep 28, 2018 | 40.15 | 40.15 | 39.38 | 39.52 | 34,209 | +0.15(+0.37%) |
Sep 27, 2018 | 39.43 | 39.67 | 39.23 | 39.38 | 26,944 | -0.10(-0.24%) |
Sep 26, 2018 | 40.15 | 40.20 | 39.48 | 39.48 | 36,201 | -0.58(-1.45%) |
Sep 25, 2018 | 40.59 | 40.73 | 40.01 | 40.06 | 83,493 | -0.44(-1.08%) |
Sep 24, 2018 | 41.27 | 41.27 | 40.44 | 40.49 | 49,572 | -0.82(-1.99%) |
Sep 21, 2018 | 41.90 | 42.11 | 41.07 | 41.31 | 298,070 | -0.63(-1.50%) |
Sep 20, 2018 | 41.36 | 42.28 | 41.31 | 41.94 | 44,997 | +0.64(+1.55%) |
Sep 19, 2018 | 41.02 | 41.74 | 41.02 | 41.30 | 36,773 | +0.34(+0.83%) |
Sep 18, 2018 | 41.02 | 41.26 | 40.87 | 40.97 | 23,939 | -0.10(-0.24%) |
Sep 17, 2018 | 41.21 | 41.35 | 40.77 | 41.06 | 36,645 | -0.19(-0.47%) |
Sep 14, 2018 | 40.87 | 41.40 | 40.87 | 41.26 | 22,045 | +0.34(+0.83%) |
Sep 13, 2018 | 41.16 | 41.16 | 40.82 | 40.92 | 39,241 | -0.19(-0.47%) |
Sep 12, 2018 | 41.50 | 41.50 | 40.87 | 41.11 | 39,563 | -0.43(-1.05%) |
Sep 11, 2018 | 41.45 | 41.84 | 41.40 | 41.55 | 34,158 | -0.10(-0.23%) |
Sep 10, 2018 | 41.88 | 41.96 | 41.55 | 41.64 | 27,536 | -0.24(-0.58%) |
Sep 07, 2018 | 41.74 | 41.88 | 41.55 | 41.88 | 42,434 | +0.14(+0.35%) |
Sep 06, 2018 | 41.79 | 42.22 | 41.69 | 41.74 | 42,312 | -0.24(-0.58%) |
Sep 05, 2018 | 41.98 | 42.42 | 41.79 | 41.98 | 54,654 | -0.10(-0.23%) |
Sep 04, 2018 | 42.08 | 42.37 | 41.84 | 42.08 | 59,844 | +0.05(+0.11%) |
Aug 31, 2018 | 42.03 | 42.03 | 42.03 | 0 | +0.05(+0.12%) | |
Aug 30, 2018 | 41.93 | 42.17 | 41.79 | 41.98 | 32,170 | +0.00(+0.00%) |
Aug 29, 2018 | 42.46 | 42.46 | 41.93 | 41.98 | 23,622 | -0.48(-1.14%) |
Aug 28, 2018 | 42.51 | 42.71 | 42.28 | 42.46 | 45,871 | -0.05(-0.11%) |
Aug 27, 2018 | 43.00 | 43.19 | 42.46 | 42.51 | 46,329 | -0.34(-0.79%) |
Aug 24, 2018 | 42.75 | 43.00 | 42.71 | 42.85 | 39,329 | +0.05(+0.11%) |
Aug 23, 2018 | 43.04 | 43.04 | 42.51 | 42.80 | 22,191 | -0.19(-0.45%) |
Aug 22, 2018 | 43.04 | 43.19 | 42.80 | 43.00 | 25,342 | +0.00(+0.00%) |
Aug 21, 2018 | 42.90 | 43.24 | 42.90 | 43.00 | 47,525 | +0.19(+0.45%) |
Aug 20, 2018 | 43.14 | 43.33 | 42.61 | 42.80 | 62,532 | -0.29(-0.67%) |
Aug 17, 2018 | 42.71 | 43.19 | 42.71 | 43.09 | 90,561 | +0.19(+0.45%) |
Aug 16, 2018 | 42.46 | 43.24 | 42.46 | 42.90 | 24,375 | +0.48(+1.14%) |
Aug 15, 2018 | 42.51 | 43.38 | 42.27 | 42.42 | 56,600 | -0.34(-0.79%) |
Aug 14, 2018 | 42.37 | 43.24 | 42.19 | 42.75 | 38,563 | +0.48(+1.14%) |
Aug 13, 2018 | 41.88 | 42.32 | 41.64 | 42.27 | 34,148 | +0.39(+0.92%) |
Aug 10, 2018 | 41.74 | 42.66 | 41.69 | 41.88 | 66,032 | -0.05(-0.12%) |
Aug 09, 2018 | 42.27 | 42.51 | 41.74 | 41.93 | 58,166 | -0.29(-0.69%) |
Aug 08, 2018 | 42.46 | 42.56 | 42.08 | 42.22 | 105,162 | -0.05(-0.11%) |
Aug 07, 2018 | 41.64 | 42.80 | 41.64 | 42.27 | 117,685 | -0.14(-0.34%) |
Aug 06, 2018 | 41.26 | 42.75 | 41.26 | 42.42 | 35,175 | +0.05(+0.11%) |
Aug 03, 2018 | 42.46 | 43.04 | 42.03 | 42.37 | 75,760 | -0.19(-0.45%) |
Aug 02, 2018 | 41.55 | 43.62 | 41.55 | 42.56 | 59,023 | +0.87(+2.09%) |