Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 37.09 | 37.14 | 35.41 | 36.60 | 1,734,553 | +0.11(+0.30%) |
Oct 30, 2018 | 34.43 | 36.68 | 34.17 | 36.49 | 1,671,067 | +2.02(+5.87%) |
Oct 29, 2018 | 36.35 | 36.35 | 33.98 | 34.47 | 1,150,264 | -1.49(-4.15%) |
Oct 26, 2018 | 34.58 | 36.79 | 34.31 | 35.96 | 1,352,606 | +0.72(+2.03%) |
Oct 25, 2018 | 32.96 | 35.70 | 32.49 | 35.24 | 1,901,841 | +3.06(+9.49%) |
Oct 24, 2018 | 32.64 | 33.67 | 32.12 | 32.19 | 678,480 | -0.51(-1.56%) |
Oct 23, 2018 | 31.48 | 33.25 | 31.46 | 32.70 | 668,069 | +0.90(+2.84%) |
Oct 22, 2018 | 33.27 | 33.38 | 31.56 | 31.80 | 684,403 | -0.74(-2.27%) |
Oct 19, 2018 | 34.05 | 34.13 | 32.32 | 32.53 | 607,807 | -1.33(-3.92%) |
Oct 18, 2018 | 33.64 | 34.88 | 33.50 | 33.86 | 675,206 | -0.05(-0.14%) |
Oct 17, 2018 | 33.97 | 34.12 | 32.71 | 33.91 | 1,257,942 | -1.46(-4.14%) |
Oct 16, 2018 | 34.87 | 35.53 | 34.44 | 35.37 | 417,270 | +0.94(+2.74%) |
Oct 15, 2018 | 34.09 | 34.67 | 33.98 | 34.43 | 569,053 | +0.25(+0.72%) |
Oct 12, 2018 | 35.49 | 35.49 | 33.94 | 34.18 | 417,486 | -0.76(-2.17%) |
Oct 11, 2018 | 35.41 | 36.19 | 34.92 | 34.94 | 695,300 | -1.11(-3.08%) |
Oct 10, 2018 | 36.41 | 37.12 | 36.04 | 36.05 | 629,647 | -0.45(-1.24%) |
Oct 09, 2018 | 37.36 | 37.50 | 36.48 | 36.50 | 484,176 | -0.96(-2.57%) |
Oct 08, 2018 | 36.93 | 37.59 | 36.88 | 37.46 | 431,172 | +0.28(+0.77%) |
Oct 05, 2018 | 37.29 | 37.52 | 36.27 | 37.18 | 710,296 | -0.13(-0.34%) |
Oct 04, 2018 | 37.83 | 37.83 | 36.87 | 37.31 | 422,475 | -0.79(-2.06%) |
Oct 03, 2018 | 39.27 | 39.32 | 37.81 | 38.09 | 494,319 | -1.16(-2.95%) |
Oct 02, 2018 | 38.62 | 39.36 | 38.57 | 39.25 | 773,553 | +0.54(+1.40%) |
Oct 01, 2018 | 39.40 | 39.46 | 38.65 | 38.71 | 418,131 | -0.49(-1.25%) |
Sep 28, 2018 | 39.55 | 40.24 | 39.13 | 39.20 | 443,031 | -0.39(-0.99%) |
Sep 27, 2018 | 40.53 | 40.53 | 39.50 | 39.60 | 465,435 | -1.03(-2.54%) |
Sep 26, 2018 | 41.41 | 41.66 | 40.53 | 40.63 | 407,252 | -0.79(-1.90%) |
Sep 25, 2018 | 41.41 | 41.46 | 40.92 | 41.41 | 241,146 | +0.25(+0.60%) |
Sep 24, 2018 | 42.10 | 42.10 | 41.12 | 41.17 | 345,931 | -1.23(-2.90%) |
Sep 21, 2018 | 42.74 | 42.94 | 41.37 | 42.40 | 789,681 | -0.88(-2.04%) |
Sep 20, 2018 | 43.82 | 43.82 | 42.35 | 43.28 | 453,510 | -0.29(-0.68%) |
Sep 19, 2018 | 43.97 | 44.46 | 43.38 | 43.58 | 337,664 | -0.39(-0.89%) |
Sep 18, 2018 | 44.26 | 44.80 | 43.97 | 43.97 | 388,510 | -0.25(-0.56%) |
Sep 17, 2018 | 44.21 | 44.61 | 44.07 | 44.21 | 415,862 | +0.00(+0.00%) |
Sep 14, 2018 | 43.38 | 44.46 | 42.84 | 44.21 | 347,871 | +0.98(+2.27%) |
Sep 13, 2018 | 43.48 | 43.48 | 42.30 | 43.23 | 263,664 | -0.20(-0.45%) |
Sep 12, 2018 | 43.08 | 43.54 | 42.84 | 43.43 | 238,395 | +0.34(+0.80%) |
Sep 11, 2018 | 42.15 | 43.33 | 41.95 | 43.08 | 208,416 | +0.79(+1.86%) |
Sep 10, 2018 | 42.40 | 42.94 | 42.20 | 42.30 | 136,087 | +0.10(+0.23%) |
Sep 07, 2018 | 42.54 | 42.54 | 41.73 | 42.20 | 358,354 | -0.64(-1.49%) |
Sep 06, 2018 | 43.04 | 43.67 | 42.69 | 42.84 | 335,908 | -0.10(-0.23%) |
Sep 05, 2018 | 42.35 | 43.08 | 42.05 | 42.94 | 204,310 | +0.59(+1.39%) |
Sep 04, 2018 | 42.20 | 42.59 | 41.91 | 42.35 | 304,600 | -0.05(-0.12%) |
Aug 31, 2018 | 42.40 | 42.40 | 42.40 | 0 | +0.29(+0.70%) | |
Aug 30, 2018 | 42.30 | 42.45 | 41.91 | 42.10 | 213,883 | -0.29(-0.70%) |
Aug 29, 2018 | 42.69 | 42.84 | 42.15 | 42.40 | 196,036 | -0.29(-0.69%) |
Aug 28, 2018 | 43.13 | 43.18 | 42.40 | 42.69 | 146,441 | -0.39(-0.91%) |
Aug 27, 2018 | 42.54 | 43.23 | 42.35 | 43.08 | 300,279 | +0.64(+1.50%) |
Aug 24, 2018 | 42.54 | 42.86 | 42.25 | 42.45 | 407,003 | -0.15(-0.35%) |
Aug 23, 2018 | 43.13 | 43.13 | 42.15 | 42.59 | 203,170 | -0.64(-1.48%) |
Aug 22, 2018 | 43.43 | 43.67 | 43.08 | 43.23 | 296,518 | -0.29(-0.68%) |
Aug 21, 2018 | 41.95 | 43.63 | 41.66 | 43.53 | 535,472 | +2.21(+5.35%) |
Aug 20, 2018 | 41.27 | 41.54 | 41.17 | 41.32 | 296,087 | +0.15(+0.36%) |
Aug 17, 2018 | 41.22 | 41.76 | 41.07 | 41.17 | 210,167 | -0.29(-0.71%) |
Aug 16, 2018 | 41.07 | 41.98 | 41.07 | 41.46 | 175,490 | +0.54(+1.32%) |
Aug 15, 2018 | 40.87 | 41.07 | 40.53 | 40.92 | 154,995 | -0.15(-0.36%) |
Aug 14, 2018 | 41.27 | 41.76 | 41.07 | 41.07 | 361,683 | -0.20(-0.48%) |
Aug 13, 2018 | 42.20 | 42.20 | 41.27 | 41.27 | 376,573 | -0.98(-2.33%) |
Aug 10, 2018 | 42.50 | 42.54 | 41.71 | 42.25 | 405,273 | -0.49(-1.15%) |
Aug 09, 2018 | 42.30 | 42.94 | 42.25 | 42.74 | 387,513 | +0.44(+1.05%) |
Aug 08, 2018 | 42.45 | 42.64 | 42.00 | 42.30 | 310,732 | -0.15(-0.35%) |
Aug 07, 2018 | 42.10 | 42.94 | 42.10 | 42.45 | 771,726 | +0.39(+0.93%) |
Aug 06, 2018 | 42.05 | 42.40 | 41.56 | 42.05 | 522,851 | +0.00(+0.00%) |
Aug 03, 2018 | 42.20 | 42.50 | 41.91 | 42.05 | 299,222 | -0.15(-0.35%) |
Aug 02, 2018 | 41.71 | 42.50 | 41.71 | 42.20 | 778,782 | +0.20(+0.47%) |