Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 38.43 | 38.43 | 37.34 | 37.45 | 1,464,230 | -1.04(-2.70%) |
Oct 30, 2018 | 37.94 | 38.52 | 37.79 | 38.49 | 512,108 | +0.68(+1.80%) |
Oct 29, 2018 | 37.54 | 38.32 | 37.44 | 37.81 | 527,321 | +0.43(+1.16%) |
Oct 26, 2018 | 38.31 | 38.31 | 37.15 | 37.38 | 563,917 | -0.82(-2.15%) |
Oct 25, 2018 | 38.75 | 38.91 | 38.01 | 38.20 | 576,728 | -0.71(-1.84%) |
Oct 24, 2018 | 38.35 | 39.38 | 38.23 | 38.91 | 542,972 | +0.69(+1.80%) |
Oct 23, 2018 | 38.55 | 38.57 | 37.93 | 38.23 | 417,419 | -0.32(-0.84%) |
Oct 22, 2018 | 38.83 | 39.11 | 38.52 | 38.55 | 388,830 | -0.20(-0.51%) |
Oct 19, 2018 | 38.05 | 38.99 | 37.93 | 38.75 | 361,253 | +0.60(+1.57%) |
Oct 18, 2018 | 38.03 | 38.47 | 37.98 | 38.15 | 357,547 | +0.08(+0.22%) |
Oct 17, 2018 | 38.00 | 38.18 | 37.64 | 38.07 | 316,934 | -0.08(-0.22%) |
Oct 16, 2018 | 37.33 | 38.26 | 37.05 | 38.15 | 333,033 | +0.86(+2.32%) |
Oct 15, 2018 | 37.02 | 37.54 | 36.79 | 37.29 | 408,710 | +0.30(+0.81%) |
Oct 12, 2018 | 37.91 | 38.10 | 36.67 | 36.99 | 503,467 | -0.80(-2.11%) |
Oct 11, 2018 | 39.06 | 39.06 | 37.74 | 37.79 | 469,859 | -1.27(-3.25%) |
Oct 10, 2018 | 38.91 | 39.80 | 38.84 | 39.06 | 480,937 | -0.01(-0.02%) |
Oct 09, 2018 | 38.95 | 39.51 | 38.70 | 39.06 | 354,258 | +0.11(+0.28%) |
Oct 08, 2018 | 38.28 | 39.03 | 38.13 | 38.96 | 262,576 | +0.81(+2.11%) |
Oct 05, 2018 | 37.69 | 38.37 | 37.49 | 38.15 | 277,804 | +0.44(+1.17%) |
Oct 04, 2018 | 37.83 | 37.83 | 37.20 | 37.71 | 510,469 | -0.31(-0.81%) |
Oct 03, 2018 | 38.04 | 38.28 | 37.74 | 38.02 | 233,640 | -0.02(-0.04%) |
Oct 02, 2018 | 37.79 | 38.27 | 37.59 | 38.03 | 273,972 | +0.32(+0.84%) |
Oct 01, 2018 | 38.28 | 38.37 | 37.58 | 37.72 | 381,458 | -0.56(-1.48%) |
Sep 28, 2018 | 37.49 | 38.45 | 37.33 | 38.28 | 407,494 | +0.79(+2.10%) |
Sep 27, 2018 | 37.08 | 37.62 | 37.00 | 37.49 | 326,200 | +0.54(+1.46%) |
Sep 26, 2018 | 37.95 | 38.03 | 36.91 | 36.95 | 350,694 | -0.87(-2.31%) |
Sep 25, 2018 | 38.45 | 38.45 | 37.74 | 37.83 | 351,013 | -0.54(-1.41%) |
Sep 24, 2018 | 38.74 | 38.95 | 38.12 | 38.37 | 528,275 | -0.37(-0.96%) |
Sep 21, 2018 | 38.08 | 38.95 | 38.08 | 38.74 | 807,763 | +0.37(+0.97%) |
Sep 20, 2018 | 38.12 | 38.53 | 37.91 | 38.37 | 360,167 | +0.37(+0.97%) |
Sep 19, 2018 | 39.20 | 39.20 | 37.55 | 38.00 | 504,099 | -1.16(-2.95%) |
Sep 18, 2018 | 39.11 | 39.40 | 38.87 | 39.15 | 299,325 | +0.04(+0.11%) |
Sep 17, 2018 | 39.20 | 39.48 | 38.95 | 39.11 | 272,196 | +0.00(+0.00%) |
Sep 14, 2018 | 39.15 | 39.34 | 38.87 | 39.11 | 406,342 | -0.12(-0.32%) |
Sep 13, 2018 | 38.91 | 39.32 | 38.64 | 39.24 | 322,440 | +0.33(+0.85%) |
Sep 12, 2018 | 38.66 | 39.01 | 38.49 | 38.91 | 354,037 | +0.37(+0.96%) |
Sep 11, 2018 | 38.21 | 38.62 | 38.12 | 38.54 | 329,927 | +0.54(+1.41%) |
Sep 10, 2018 | 37.92 | 38.54 | 37.92 | 38.00 | 443,546 | -0.58(-1.50%) |
Sep 07, 2018 | 38.49 | 38.78 | 38.41 | 38.58 | 298,121 | -0.08(-0.21%) |
Sep 06, 2018 | 38.37 | 38.80 | 38.37 | 38.66 | 324,833 | +0.37(+0.97%) |
Sep 05, 2018 | 37.83 | 38.39 | 37.79 | 38.29 | 450,435 | +0.41(+1.09%) |
Sep 04, 2018 | 37.59 | 38.25 | 37.46 | 37.88 | 335,340 | +0.25(+0.66%) |
Aug 31, 2018 | 37.63 | 37.63 | 37.63 | 0 | -0.12(-0.33%) | |
Aug 30, 2018 | 37.83 | 37.92 | 37.50 | 37.75 | 248,663 | +0.08(+0.22%) |
Aug 29, 2018 | 37.38 | 37.75 | 37.38 | 37.67 | 256,887 | +0.41(+1.11%) |
Aug 28, 2018 | 37.46 | 37.50 | 37.09 | 37.26 | 233,819 | -0.12(-0.33%) |
Aug 27, 2018 | 37.92 | 37.92 | 37.26 | 37.38 | 345,006 | -0.50(-1.31%) |
Aug 24, 2018 | 38.00 | 38.08 | 37.67 | 37.88 | 237,649 | -0.08(-0.22%) |
Aug 23, 2018 | 38.00 | 38.29 | 37.86 | 37.96 | 342,638 | +0.04(+0.11%) |
Aug 22, 2018 | 38.16 | 38.25 | 37.83 | 37.92 | 251,102 | -0.33(-0.86%) |
Aug 21, 2018 | 38.49 | 38.49 | 38.16 | 38.25 | 420,011 | -0.21(-0.54%) |
Aug 20, 2018 | 38.87 | 38.99 | 38.41 | 38.45 | 259,649 | -0.29(-0.75%) |
Aug 17, 2018 | 38.74 | 39.03 | 38.62 | 38.74 | 306,120 | +0.04(+0.11%) |
Aug 16, 2018 | 38.04 | 38.84 | 37.83 | 38.70 | 382,596 | +0.74(+1.96%) |
Aug 15, 2018 | 38.25 | 38.62 | 37.71 | 37.96 | 485,624 | -0.16(-0.43%) |
Aug 14, 2018 | 37.67 | 38.33 | 37.67 | 38.12 | 371,899 | +0.50(+1.32%) |
Aug 13, 2018 | 37.59 | 37.83 | 37.38 | 37.63 | 379,822 | +0.04(+0.11%) |
Aug 10, 2018 | 38.21 | 38.70 | 37.50 | 37.59 | 559,887 | -0.66(-1.73%) |
Aug 09, 2018 | 38.21 | 38.41 | 37.96 | 38.25 | 401,177 | +0.29(+0.76%) |
Aug 08, 2018 | 38.00 | 38.08 | 37.22 | 37.96 | 471,372 | -0.04(-0.11%) |
Aug 07, 2018 | 37.22 | 38.21 | 36.93 | 38.00 | 856,412 | +0.00(+0.00%) |
Aug 06, 2018 | 37.79 | 38.23 | 37.75 | 38.00 | 321,071 | +0.25(+0.66%) |
Aug 03, 2018 | 37.92 | 38.00 | 37.63 | 37.75 | 223,348 | +0.00(+0.00%) |
Aug 02, 2018 | 37.42 | 37.92 | 37.34 | 37.75 | 283,488 | +0.25(+0.66%) |