Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 32.65 | 32.65 | 31.63 | 31.80 | 132,789 | -0.46(-1.42%) |
Oct 30, 2018 | 32.21 | 32.57 | 31.82 | 32.26 | 99,651 | +0.09(+0.29%) |
Oct 29, 2018 | 32.51 | 32.97 | 31.83 | 32.17 | 82,443 | +0.03(+0.08%) |
Oct 26, 2018 | 32.60 | 32.84 | 31.89 | 32.14 | 130,626 | -0.88(-2.65%) |
Oct 25, 2018 | 32.41 | 33.28 | 32.07 | 33.02 | 163,829 | +0.94(+2.92%) |
Oct 24, 2018 | 33.51 | 33.93 | 32.01 | 32.08 | 154,915 | -1.55(-4.60%) |
Oct 23, 2018 | 33.74 | 34.09 | 33.19 | 33.63 | 139,923 | -0.64(-1.86%) |
Oct 22, 2018 | 34.50 | 35.24 | 34.16 | 34.27 | 95,279 | -0.18(-0.52%) |
Oct 19, 2018 | 34.47 | 34.97 | 34.25 | 34.45 | 92,649 | -0.02(-0.05%) |
Oct 18, 2018 | 34.82 | 35.15 | 34.10 | 34.46 | 77,056 | -0.60(-1.72%) |
Oct 17, 2018 | 35.46 | 35.86 | 34.61 | 35.07 | 64,008 | -0.31(-0.87%) |
Oct 16, 2018 | 34.52 | 35.42 | 33.81 | 35.37 | 94,003 | +1.13(+3.30%) |
Oct 15, 2018 | 33.04 | 34.75 | 33.04 | 34.24 | 170,727 | +1.04(+3.12%) |
Oct 12, 2018 | 34.43 | 34.61 | 33.16 | 33.20 | 123,571 | -0.71(-2.08%) |
Oct 11, 2018 | 34.59 | 35.01 | 33.88 | 33.91 | 194,320 | -0.77(-2.23%) |
Oct 10, 2018 | 35.76 | 36.27 | 34.66 | 34.68 | 112,318 | -1.11(-3.11%) |
Oct 09, 2018 | 36.22 | 36.26 | 35.77 | 35.80 | 112,188 | -0.48(-1.34%) |
Oct 08, 2018 | 36.04 | 36.57 | 36.04 | 36.28 | 87,264 | +0.16(+0.45%) |
Oct 05, 2018 | 37.03 | 37.11 | 35.90 | 36.12 | 115,576 | -0.90(-2.43%) |
Oct 04, 2018 | 37.20 | 37.20 | 36.68 | 37.02 | 113,425 | -0.27(-0.73%) |
Oct 03, 2018 | 37.14 | 37.85 | 37.08 | 37.30 | 117,161 | +0.21(+0.57%) |
Oct 02, 2018 | 37.08 | 37.53 | 36.82 | 37.08 | 135,254 | -0.06(-0.16%) |
Oct 01, 2018 | 37.87 | 37.91 | 37.14 | 37.14 | 210,316 | -0.58(-1.53%) |
Sep 28, 2018 | 37.25 | 37.76 | 36.95 | 37.72 | 93,002 | +0.51(+1.37%) |
Sep 27, 2018 | 36.49 | 37.42 | 36.21 | 37.21 | 127,730 | +0.77(+2.10%) |
Sep 26, 2018 | 36.78 | 36.83 | 36.40 | 36.44 | 78,851 | -0.21(-0.58%) |
Sep 25, 2018 | 36.70 | 37.13 | 36.57 | 36.66 | 114,562 | +0.00(+0.00%) |
Sep 24, 2018 | 36.95 | 36.95 | 36.15 | 36.66 | 133,784 | -0.43(-1.15%) |
Sep 21, 2018 | 38.10 | 38.27 | 36.87 | 37.08 | 218,337 | -1.06(-2.79%) |
Sep 20, 2018 | 37.21 | 38.95 | 36.83 | 38.15 | 183,441 | +1.19(+3.22%) |
Sep 19, 2018 | 37.42 | 37.51 | 36.70 | 36.95 | 184,788 | -0.72(-1.92%) |
Sep 18, 2018 | 37.93 | 38.10 | 37.51 | 37.68 | 161,919 | -0.13(-0.34%) |
Sep 17, 2018 | 39.21 | 39.22 | 37.64 | 37.81 | 251,496 | -1.36(-3.47%) |
Sep 14, 2018 | 39.21 | 40.10 | 38.95 | 39.17 | 295,232 | +0.04(+0.11%) |
Sep 13, 2018 | 39.25 | 40.10 | 39.04 | 39.12 | 243,116 | +0.04(+0.11%) |
Sep 12, 2018 | 40.40 | 40.40 | 38.74 | 39.08 | 297,570 | -1.32(-3.26%) |
Sep 11, 2018 | 40.57 | 40.57 | 39.55 | 40.40 | 159,397 | -0.43(-1.04%) |
Sep 10, 2018 | 40.95 | 40.95 | 40.40 | 40.82 | 107,685 | +0.04(+0.10%) |
Sep 07, 2018 | 41.04 | 41.53 | 40.53 | 40.78 | 111,579 | -0.38(-0.93%) |
Sep 06, 2018 | 41.42 | 42.02 | 40.82 | 41.17 | 119,842 | -0.17(-0.41%) |
Sep 05, 2018 | 41.21 | 41.76 | 41.12 | 41.34 | 86,504 | +0.04(+0.10%) |
Sep 04, 2018 | 41.72 | 42.06 | 40.91 | 41.29 | 192,064 | -0.60(-1.42%) |
Aug 31, 2018 | 41.89 | 41.89 | 41.89 | 0 | -0.60(-1.40%) | |
Aug 30, 2018 | 42.36 | 42.78 | 42.14 | 42.48 | 135,095 | +0.13(+0.30%) |
Aug 29, 2018 | 42.61 | 42.82 | 42.14 | 42.36 | 101,696 | -0.17(-0.40%) |
Aug 28, 2018 | 42.57 | 42.61 | 42.31 | 42.53 | 47,819 | +0.04(+0.10%) |
Aug 27, 2018 | 42.19 | 42.82 | 42.14 | 42.48 | 94,888 | +0.38(+0.91%) |
Aug 24, 2018 | 41.97 | 42.53 | 41.76 | 42.10 | 121,455 | +0.17(+0.41%) |
Aug 23, 2018 | 41.72 | 42.14 | 41.55 | 41.93 | 66,096 | +0.09(+0.20%) |
Aug 22, 2018 | 41.38 | 41.89 | 40.95 | 41.85 | 82,385 | +0.38(+0.92%) |
Aug 21, 2018 | 41.46 | 41.85 | 41.42 | 41.46 | 82,904 | +0.00(+0.00%) |
Aug 20, 2018 | 41.59 | 41.72 | 41.21 | 41.46 | 79,368 | -0.13(-0.31%) |
Aug 17, 2018 | 41.42 | 41.80 | 41.08 | 41.59 | 83,713 | +0.09(+0.20%) |
Aug 16, 2018 | 40.95 | 42.40 | 40.61 | 41.51 | 272,290 | +0.64(+1.56%) |
Aug 15, 2018 | 41.29 | 41.63 | 40.82 | 40.87 | 82,428 | -0.55(-1.33%) |
Aug 14, 2018 | 41.29 | 41.76 | 40.95 | 41.42 | 115,663 | +0.26(+0.62%) |
Aug 13, 2018 | 41.04 | 41.46 | 40.87 | 41.16 | 233,520 | +0.08(+0.21%) |
Aug 10, 2018 | 42.60 | 42.60 | 39.01 | 41.08 | 301,174 | -1.86(-4.34%) |
Aug 09, 2018 | 42.48 | 43.11 | 42.14 | 42.94 | 435,874 | +0.55(+1.30%) |
Aug 08, 2018 | 42.05 | 42.52 | 41.88 | 42.39 | 156,888 | +0.34(+0.81%) |
Aug 07, 2018 | 41.80 | 42.60 | 41.42 | 42.05 | 291,714 | +0.25(+0.61%) |
Aug 06, 2018 | 42.39 | 42.82 | 41.72 | 41.80 | 101,409 | -0.76(-1.79%) |
Aug 03, 2018 | 42.39 | 43.41 | 42.05 | 42.56 | 247,810 | +1.14(+2.76%) |
Aug 02, 2018 | 41.76 | 41.80 | 41.12 | 41.42 | 132,507 | -0.51(-1.21%) |