Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 37.77 | 38.67 | 37.17 | 37.31 | 184,113 | -0.12(-0.32%) |
Oct 30, 2018 | 36.76 | 37.45 | 36.62 | 37.43 | 89,104 | +0.90(+2.47%) |
Oct 29, 2018 | 37.06 | 37.14 | 36.30 | 36.53 | 136,820 | -0.10(-0.28%) |
Oct 26, 2018 | 35.87 | 36.82 | 35.83 | 36.64 | 138,499 | +0.36(+0.98%) |
Oct 25, 2018 | 34.69 | 36.77 | 34.69 | 36.28 | 110,049 | +2.10(+6.14%) |
Oct 24, 2018 | 36.20 | 36.45 | 34.17 | 34.18 | 161,666 | -2.12(-5.83%) |
Oct 23, 2018 | 36.32 | 36.73 | 35.79 | 36.30 | 136,230 | -0.34(-0.92%) |
Oct 22, 2018 | 37.35 | 38.07 | 36.51 | 36.63 | 105,529 | -0.71(-1.89%) |
Oct 19, 2018 | 38.01 | 38.09 | 37.23 | 37.34 | 131,585 | -0.72(-1.90%) |
Oct 18, 2018 | 38.72 | 38.94 | 38.02 | 38.07 | 61,750 | -0.78(-2.00%) |
Oct 17, 2018 | 38.76 | 39.10 | 38.42 | 38.84 | 100,515 | -0.03(-0.07%) |
Oct 16, 2018 | 38.62 | 38.89 | 37.98 | 38.87 | 105,824 | +0.39(+1.01%) |
Oct 15, 2018 | 38.15 | 38.76 | 38.13 | 38.48 | 106,600 | +0.28(+0.74%) |
Oct 12, 2018 | 39.26 | 39.26 | 37.41 | 38.19 | 195,173 | -0.65(-1.66%) |
Oct 11, 2018 | 39.88 | 40.07 | 38.84 | 38.84 | 120,919 | -1.12(-2.80%) |
Oct 10, 2018 | 40.18 | 40.86 | 39.91 | 39.96 | 107,065 | -0.22(-0.56%) |
Oct 09, 2018 | 40.01 | 40.48 | 40.01 | 40.19 | 53,455 | +0.07(+0.17%) |
Oct 08, 2018 | 39.74 | 40.25 | 39.58 | 40.12 | 30,238 | +0.37(+0.93%) |
Oct 05, 2018 | 40.13 | 40.18 | 39.44 | 39.75 | 61,615 | -0.26(-0.65%) |
Oct 04, 2018 | 39.95 | 40.33 | 39.75 | 40.00 | 57,353 | +0.04(+0.11%) |
Oct 03, 2018 | 39.41 | 40.01 | 39.28 | 39.96 | 48,972 | +0.71(+1.80%) |
Oct 02, 2018 | 39.57 | 39.67 | 39.04 | 39.25 | 56,176 | -0.29(-0.74%) |
Oct 01, 2018 | 40.24 | 40.42 | 39.42 | 39.55 | 67,268 | -0.51(-1.27%) |
Sep 28, 2018 | 39.96 | 40.29 | 39.94 | 40.06 | 85,170 | -0.03(-0.09%) |
Sep 27, 2018 | 40.30 | 40.39 | 40.01 | 40.09 | 106,026 | -0.09(-0.24%) |
Sep 26, 2018 | 41.12 | 41.19 | 40.14 | 40.19 | 84,363 | -0.80(-1.96%) |
Sep 25, 2018 | 41.08 | 41.15 | 40.86 | 40.99 | 49,790 | +0.03(+0.06%) |
Sep 24, 2018 | 41.71 | 41.71 | 40.85 | 40.96 | 80,182 | -0.78(-1.86%) |
Sep 21, 2018 | 41.64 | 41.89 | 41.30 | 41.74 | 198,538 | +0.03(+0.06%) |
Sep 20, 2018 | 41.28 | 41.96 | 41.28 | 41.71 | 42,428 | +0.61(+1.49%) |
Sep 19, 2018 | 40.88 | 41.56 | 40.88 | 41.10 | 60,476 | +0.16(+0.38%) |
Sep 18, 2018 | 40.99 | 41.12 | 40.92 | 40.94 | 61,125 | -0.03(-0.08%) |
Sep 17, 2018 | 41.25 | 41.25 | 40.78 | 40.98 | 138,718 | -0.28(-0.69%) |
Sep 14, 2018 | 41.06 | 41.60 | 41.06 | 41.26 | 141,216 | +0.23(+0.57%) |
Sep 13, 2018 | 41.54 | 41.56 | 40.95 | 41.03 | 68,120 | -0.37(-0.90%) |
Sep 12, 2018 | 42.10 | 42.10 | 41.37 | 41.40 | 73,838 | -0.76(-1.80%) |
Sep 11, 2018 | 42.45 | 42.46 | 42.01 | 42.16 | 73,157 | +0.06(+0.14%) |
Sep 10, 2018 | 42.10 | 42.44 | 41.84 | 42.10 | 62,188 | +0.16(+0.39%) |
Sep 07, 2018 | 42.17 | 42.21 | 41.70 | 41.94 | 62,659 | -0.09(-0.21%) |
Sep 06, 2018 | 42.35 | 42.58 | 42.00 | 42.02 | 46,106 | -0.31(-0.73%) |
Sep 05, 2018 | 42.59 | 42.71 | 42.25 | 42.33 | 58,161 | -0.15(-0.34%) |
Sep 04, 2018 | 42.36 | 42.62 | 42.12 | 42.48 | 39,088 | +0.02(+0.04%) |
Aug 31, 2018 | 42.46 | 42.46 | 42.46 | 0 | +0.30(+0.72%) | |
Aug 30, 2018 | 42.12 | 42.41 | 42.04 | 42.16 | 61,052 | -0.07(-0.16%) |
Aug 29, 2018 | 42.43 | 42.46 | 42.04 | 42.23 | 44,068 | -0.12(-0.29%) |
Aug 28, 2018 | 42.76 | 42.76 | 42.28 | 42.35 | 42,631 | -0.41(-0.95%) |
Aug 27, 2018 | 43.24 | 43.47 | 42.73 | 42.75 | 31,386 | -0.32(-0.74%) |
Aug 24, 2018 | 43.48 | 43.63 | 43.02 | 43.07 | 45,254 | -0.34(-0.77%) |
Aug 23, 2018 | 43.63 | 43.77 | 43.17 | 43.41 | 36,282 | -0.31(-0.71%) |
Aug 22, 2018 | 43.81 | 43.95 | 43.59 | 43.72 | 38,090 | -0.13(-0.29%) |
Aug 21, 2018 | 43.18 | 44.17 | 43.18 | 43.85 | 59,181 | +0.69(+1.60%) |
Aug 20, 2018 | 43.09 | 43.67 | 42.91 | 43.16 | 64,798 | +0.09(+0.20%) |
Aug 17, 2018 | 43.08 | 43.22 | 42.85 | 43.07 | 51,984 | -0.11(-0.26%) |
Aug 16, 2018 | 42.87 | 43.44 | 42.87 | 43.18 | 53,386 | +0.45(+1.05%) |
Aug 15, 2018 | 42.99 | 43.18 | 42.67 | 42.74 | 55,243 | -0.42(-0.98%) |
Aug 14, 2018 | 42.26 | 43.28 | 42.26 | 43.16 | 98,134 | +0.90(+2.12%) |
Aug 13, 2018 | 42.25 | 42.52 | 42.19 | 42.26 | 56,459 | +0.00(+0.00%) |
Aug 10, 2018 | 42.05 | 42.56 | 41.93 | 42.26 | 83,662 | +0.02(+0.04%) |
Aug 09, 2018 | 42.35 | 42.49 | 42.06 | 42.25 | 52,346 | -0.09(-0.22%) |
Aug 08, 2018 | 42.05 | 42.43 | 41.73 | 42.34 | 44,395 | +0.34(+0.82%) |
Aug 07, 2018 | 42.22 | 42.41 | 41.94 | 42.00 | 69,864 | +0.09(+0.23%) |
Aug 06, 2018 | 41.62 | 41.97 | 41.46 | 41.90 | 86,855 | +0.28(+0.66%) |
Aug 03, 2018 | 42.42 | 42.53 | 41.62 | 41.62 | 55,581 | -0.77(-1.81%) |
Aug 02, 2018 | 42.04 | 42.43 | 41.96 | 42.39 | 55,884 | +0.24(+0.57%) |