Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 36.35 | 37.31 | 36.24 | 37.01 | 345,490 | +1.10(+3.05%) |
Oct 30, 2018 | 35.03 | 36.45 | 35.03 | 35.92 | 452,920 | +0.80(+2.29%) |
Oct 29, 2018 | 36.07 | 36.54 | 34.72 | 35.11 | 372,249 | -0.26(-0.72%) |
Oct 26, 2018 | 35.87 | 36.39 | 35.17 | 35.37 | 462,571 | -1.25(-3.43%) |
Oct 25, 2018 | 35.92 | 36.76 | 35.92 | 36.62 | 330,996 | +1.10(+3.11%) |
Oct 24, 2018 | 36.97 | 37.28 | 35.49 | 35.52 | 483,288 | -1.58(-4.26%) |
Oct 23, 2018 | 36.07 | 37.48 | 35.95 | 37.10 | 467,396 | +0.27(+0.74%) |
Oct 22, 2018 | 36.20 | 36.95 | 35.85 | 36.83 | 280,160 | +0.78(+2.16%) |
Oct 19, 2018 | 36.46 | 36.73 | 35.85 | 36.05 | 290,578 | -0.31(-0.85%) |
Oct 18, 2018 | 37.15 | 37.18 | 36.00 | 36.36 | 369,150 | -0.92(-2.47%) |
Oct 17, 2018 | 37.35 | 37.50 | 36.63 | 37.28 | 274,943 | -0.18(-0.47%) |
Oct 16, 2018 | 37.74 | 37.74 | 37.19 | 37.45 | 315,198 | +0.02(+0.05%) |
Oct 15, 2018 | 36.75 | 37.56 | 36.55 | 37.44 | 718,602 | +0.65(+1.75%) |
Oct 12, 2018 | 37.41 | 37.63 | 36.30 | 36.79 | 466,871 | -0.11(-0.29%) |
Oct 11, 2018 | 36.82 | 37.71 | 36.33 | 36.90 | 510,948 | -0.11(-0.31%) |
Oct 10, 2018 | 38.10 | 38.28 | 36.94 | 37.01 | 533,097 | -1.33(-3.46%) |
Oct 09, 2018 | 38.52 | 39.13 | 38.17 | 38.34 | 367,291 | -0.37(-0.96%) |
Oct 08, 2018 | 37.35 | 38.89 | 37.30 | 38.71 | 327,813 | +1.33(+3.55%) |
Oct 05, 2018 | 37.49 | 37.90 | 36.83 | 37.38 | 559,657 | -0.29(-0.77%) |
Oct 04, 2018 | 37.88 | 38.21 | 37.58 | 37.67 | 400,798 | -0.32(-0.84%) |
Oct 03, 2018 | 38.65 | 38.71 | 37.79 | 37.99 | 483,930 | -0.67(-1.74%) |
Oct 02, 2018 | 38.61 | 39.09 | 38.33 | 38.66 | 581,437 | -0.04(-0.11%) |
Oct 01, 2018 | 38.69 | 39.80 | 38.29 | 38.71 | 508,791 | +0.39(+1.01%) |
Sep 28, 2018 | 37.12 | 38.53 | 37.12 | 38.32 | 598,921 | +1.05(+2.82%) |
Sep 27, 2018 | 37.37 | 38.44 | 37.12 | 37.27 | 753,170 | -0.29(-0.78%) |
Sep 26, 2018 | 38.45 | 39.88 | 37.43 | 37.56 | 1,428,395 | -3.36(-8.21%) |
Sep 25, 2018 | 40.58 | 41.24 | 40.30 | 40.92 | 338,880 | +0.58(+1.45%) |
Sep 24, 2018 | 40.73 | 41.11 | 40.01 | 40.33 | 397,487 | -0.36(-0.89%) |
Sep 21, 2018 | 40.94 | 41.15 | 40.45 | 40.70 | 972,893 | -0.26(-0.63%) |
Sep 20, 2018 | 41.23 | 41.23 | 40.36 | 40.95 | 282,508 | +0.37(+0.91%) |
Sep 19, 2018 | 40.41 | 41.18 | 40.41 | 40.58 | 193,963 | +0.27(+0.68%) |
Sep 18, 2018 | 40.26 | 40.67 | 39.88 | 40.31 | 274,200 | +0.38(+0.95%) |
Sep 17, 2018 | 39.17 | 40.32 | 39.14 | 39.93 | 346,772 | +0.81(+2.08%) |
Sep 14, 2018 | 38.78 | 39.22 | 38.59 | 39.12 | 332,218 | +0.31(+0.80%) |
Sep 13, 2018 | 39.51 | 39.51 | 38.66 | 38.81 | 338,310 | -0.40(-1.01%) |
Sep 12, 2018 | 38.59 | 39.45 | 38.42 | 39.20 | 268,254 | +0.50(+1.30%) |
Sep 11, 2018 | 38.86 | 39.05 | 38.35 | 38.70 | 298,993 | -0.56(-1.43%) |
Sep 10, 2018 | 39.63 | 40.28 | 39.22 | 39.26 | 285,939 | -0.58(-1.46%) |
Sep 07, 2018 | 40.11 | 40.43 | 39.57 | 39.85 | 180,505 | -0.47(-1.18%) |
Sep 06, 2018 | 40.88 | 41.12 | 40.03 | 40.32 | 159,309 | -0.39(-0.95%) |
Sep 05, 2018 | 40.28 | 41.06 | 40.19 | 40.71 | 125,507 | +0.41(+1.03%) |
Sep 04, 2018 | 40.58 | 40.88 | 39.97 | 40.29 | 212,658 | -0.66(-1.61%) |
Aug 31, 2018 | 40.95 | 40.95 | 40.95 | 0 | +0.06(+0.15%) | |
Aug 30, 2018 | 40.97 | 41.21 | 40.13 | 40.89 | 184,759 | -0.27(-0.66%) |
Aug 29, 2018 | 40.99 | 41.38 | 40.69 | 41.16 | 229,219 | +0.18(+0.43%) |
Aug 28, 2018 | 41.31 | 41.39 | 40.75 | 40.99 | 156,759 | -0.15(-0.36%) |
Aug 27, 2018 | 40.63 | 41.44 | 40.36 | 41.14 | 188,702 | +0.73(+1.81%) |
Aug 24, 2018 | 39.94 | 40.47 | 39.83 | 40.41 | 126,706 | +0.81(+2.04%) |
Aug 23, 2018 | 40.53 | 40.53 | 39.55 | 39.60 | 135,672 | -0.96(-2.36%) |
Aug 22, 2018 | 40.91 | 40.91 | 40.40 | 40.56 | 141,723 | -0.44(-1.07%) |
Aug 21, 2018 | 40.50 | 41.77 | 40.50 | 41.00 | 212,621 | +0.45(+1.11%) |
Aug 20, 2018 | 39.85 | 40.65 | 39.85 | 40.55 | 161,358 | +0.89(+2.24%) |
Aug 17, 2018 | 39.30 | 39.76 | 38.83 | 39.66 | 170,041 | +0.26(+0.65%) |
Aug 16, 2018 | 39.31 | 39.68 | 39.00 | 39.41 | 257,487 | +0.47(+1.22%) |
Aug 15, 2018 | 38.68 | 39.25 | 38.16 | 38.93 | 239,103 | -0.18(-0.47%) |
Aug 14, 2018 | 39.26 | 39.38 | 39.01 | 39.12 | 239,617 | +0.10(+0.25%) |
Aug 13, 2018 | 39.58 | 39.70 | 38.74 | 39.02 | 203,385 | -0.56(-1.42%) |
Aug 10, 2018 | 39.59 | 39.95 | 39.13 | 39.58 | 118,403 | -0.42(-1.05%) |
Aug 09, 2018 | 39.94 | 40.33 | 39.45 | 40.00 | 192,327 | +0.00(+0.00%) |
Aug 08, 2018 | 41.65 | 41.83 | 39.62 | 40.00 | 590,670 | -1.72(-4.13%) |
Aug 07, 2018 | 42.06 | 42.70 | 41.69 | 41.73 | 221,048 | +0.01(+0.02%) |
Aug 06, 2018 | 40.95 | 41.98 | 40.95 | 41.72 | 230,193 | +0.59(+1.43%) |
Aug 03, 2018 | 41.10 | 41.19 | 40.90 | 41.13 | 292,426 | +0.09(+0.21%) |
Aug 02, 2018 | 40.61 | 41.20 | 40.44 | 41.04 | 185,710 | -0.03(-0.06%) |