Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 37.07 | 37.27 | 36.92 | 36.95 | 254,256 | +0.20(+0.53%) |
Oct 30, 2018 | 36.09 | 36.78 | 36.09 | 36.76 | 395,043 | +0.61(+1.70%) |
Oct 29, 2018 | 36.63 | 36.87 | 35.64 | 36.14 | 272,226 | -0.11(-0.29%) |
Oct 26, 2018 | 36.22 | 36.61 | 35.84 | 36.25 | 479,655 | -0.41(-1.12%) |
Oct 25, 2018 | 36.32 | 36.86 | 36.14 | 36.66 | 364,325 | +0.60(+1.65%) |
Oct 24, 2018 | 37.10 | 37.12 | 35.99 | 36.06 | 314,110 | -1.03(-2.78%) |
Oct 23, 2018 | 36.78 | 37.28 | 36.46 | 37.10 | 363,415 | -0.23(-0.61%) |
Oct 22, 2018 | 37.52 | 37.58 | 37.22 | 37.32 | 188,080 | -0.13(-0.36%) |
Oct 19, 2018 | 37.65 | 37.80 | 37.38 | 37.46 | 191,930 | -0.14(-0.38%) |
Oct 18, 2018 | 38.05 | 38.05 | 37.41 | 37.60 | 182,315 | -0.50(-1.31%) |
Oct 17, 2018 | 38.15 | 38.19 | 37.76 | 38.10 | 261,743 | -0.09(-0.23%) |
Oct 16, 2018 | 37.75 | 38.23 | 37.65 | 38.19 | 156,444 | +0.70(+1.88%) |
Oct 15, 2018 | 37.51 | 37.78 | 37.47 | 37.48 | 236,573 | -0.06(-0.17%) |
Oct 12, 2018 | 37.66 | 37.77 | 37.11 | 37.55 | 619,729 | +0.37(+1.01%) |
Oct 11, 2018 | 37.83 | 38.07 | 36.93 | 37.17 | 782,366 | -0.81(-2.13%) |
Oct 10, 2018 | 39.06 | 39.06 | 37.95 | 37.98 | 475,020 | -1.16(-2.98%) |
Oct 09, 2018 | 39.24 | 39.33 | 39.08 | 39.15 | 208,629 | -0.14(-0.36%) |
Oct 08, 2018 | 39.19 | 39.32 | 38.96 | 39.29 | 146,204 | +0.10(+0.25%) |
Oct 05, 2018 | 39.40 | 39.48 | 38.96 | 39.19 | 244,970 | -0.20(-0.50%) |
Oct 04, 2018 | 39.64 | 39.64 | 39.18 | 39.39 | 245,601 | -0.28(-0.72%) |
Oct 03, 2018 | 39.81 | 39.96 | 39.62 | 39.67 | 191,273 | +0.05(+0.13%) |
Oct 02, 2018 | 39.60 | 39.73 | 39.55 | 39.62 | 217,133 | +0.00(+0.00%) |
Oct 01, 2018 | 39.66 | 39.72 | 39.53 | 39.62 | 161,777 | +0.17(+0.43%) |
Sep 28, 2018 | 39.36 | 39.51 | 39.36 | 39.45 | 270,815 | +0.04(+0.09%) |
Sep 27, 2018 | 39.52 | 39.59 | 39.35 | 39.41 | 197,705 | +0.04(+0.09%) |
Sep 26, 2018 | 39.52 | 39.65 | 39.32 | 39.38 | 165,494 | -0.07(-0.18%) |
Sep 25, 2018 | 39.65 | 39.65 | 39.43 | 39.45 | 328,344 | -0.09(-0.24%) |
Sep 24, 2018 | 39.74 | 39.74 | 39.52 | 39.54 | 312,237 | -0.20(-0.51%) |
Sep 21, 2018 | 39.84 | 39.88 | 39.69 | 39.75 | 291,198 | +0.05(+0.13%) |
Sep 20, 2018 | 39.55 | 39.76 | 39.54 | 39.69 | 111,316 | +0.28(+0.72%) |
Sep 19, 2018 | 39.28 | 39.52 | 39.28 | 39.41 | 217,985 | -0.01(-0.02%) |
Sep 18, 2018 | 39.30 | 39.50 | 39.26 | 39.42 | 183,570 | +0.22(+0.57%) |
Sep 17, 2018 | 39.36 | 39.41 | 39.19 | 39.20 | 151,104 | -0.19(-0.47%) |
Sep 14, 2018 | 39.40 | 39.40 | 39.27 | 39.38 | 241,594 | +0.04(+0.09%) |
Sep 13, 2018 | 39.31 | 39.38 | 39.24 | 39.35 | 135,420 | +0.24(+0.61%) |
Sep 12, 2018 | 39.06 | 39.20 | 39.02 | 39.11 | 168,876 | +0.05(+0.14%) |
Sep 11, 2018 | 38.91 | 39.12 | 38.84 | 39.06 | 232,937 | +0.12(+0.30%) |
Sep 10, 2018 | 39.03 | 39.13 | 38.94 | 38.94 | 307,753 | +0.03(+0.07%) |
Sep 07, 2018 | 38.90 | 39.03 | 38.78 | 38.91 | 126,603 | -0.07(-0.18%) |
Sep 06, 2018 | 38.97 | 39.08 | 38.83 | 38.98 | 120,989 | +0.01(+0.02%) |
Sep 05, 2018 | 38.90 | 39.02 | 38.79 | 38.98 | 186,867 | +0.04(+0.09%) |
Sep 04, 2018 | 38.87 | 38.96 | 38.78 | 38.94 | 143,597 | -0.02(-0.05%) |
Aug 31, 2018 | 38.96 | 38.96 | 38.96 | 0 | +0.07(+0.18%) | |
Aug 30, 2018 | 39.03 | 39.05 | 38.83 | 38.89 | 118,516 | -0.19(-0.48%) |
Aug 29, 2018 | 38.93 | 39.11 | 38.90 | 39.07 | 402,521 | +0.15(+0.39%) |
Aug 28, 2018 | 39.03 | 39.03 | 38.89 | 38.92 | 256,866 | -0.04(-0.09%) |
Aug 27, 2018 | 38.85 | 38.98 | 38.72 | 38.96 | 181,175 | +0.31(+0.80%) |
Aug 24, 2018 | 38.53 | 38.70 | 38.52 | 38.65 | 166,963 | +0.17(+0.44%) |
Aug 23, 2018 | 38.46 | 38.61 | 38.44 | 38.48 | 175,055 | -0.05(-0.14%) |
Aug 22, 2018 | 38.56 | 38.63 | 38.50 | 38.53 | 156,408 | -0.05(-0.14%) |
Aug 21, 2018 | 38.67 | 38.69 | 38.55 | 38.59 | 211,827 | +0.04(+0.10%) |
Aug 20, 2018 | 38.46 | 38.58 | 38.46 | 38.55 | 150,166 | +0.12(+0.30%) |
Aug 17, 2018 | 38.25 | 38.49 | 38.20 | 38.43 | 243,536 | +0.19(+0.51%) |
Aug 16, 2018 | 38.12 | 38.32 | 38.12 | 38.24 | 105,794 | +0.30(+0.79%) |
Aug 15, 2018 | 37.85 | 37.97 | 37.64 | 37.93 | 125,201 | -0.12(-0.33%) |
Aug 14, 2018 | 37.98 | 38.13 | 37.95 | 38.06 | 123,500 | +0.19(+0.51%) |
Aug 13, 2018 | 38.05 | 38.11 | 37.82 | 37.86 | 181,685 | -0.14(-0.37%) |
Aug 10, 2018 | 38.05 | 38.11 | 37.89 | 38.01 | 129,954 | -0.24(-0.63%) |
Aug 09, 2018 | 38.32 | 38.35 | 38.23 | 38.24 | 109,317 | -0.01(-0.02%) |
Aug 08, 2018 | 38.30 | 38.31 | 38.19 | 38.25 | 154,573 | -0.04(-0.09%) |
Aug 07, 2018 | 38.32 | 38.36 | 38.24 | 38.29 | 114,874 | +0.09(+0.23%) |
Aug 06, 2018 | 38.13 | 38.24 | 38.01 | 38.20 | 98,302 | +0.07(+0.19%) |
Aug 03, 2018 | 37.91 | 38.13 | 37.91 | 38.13 | 77,001 | +0.24(+0.63%) |
Aug 02, 2018 | 37.57 | 37.96 | 37.55 | 37.89 | 104,880 | +0.12(+0.33%) |