Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 38.68 | 38.72 | 37.13 | 37.22 | 38,138 | -1.13(-2.96%) |
Oct 30, 2018 | 38.10 | 38.60 | 37.64 | 38.35 | 37,743 | +0.26(+0.67%) |
Oct 29, 2018 | 37.30 | 38.30 | 37.29 | 38.10 | 53,237 | +1.04(+2.81%) |
Oct 26, 2018 | 36.34 | 37.50 | 36.30 | 37.06 | 49,044 | +0.45(+1.23%) |
Oct 25, 2018 | 35.88 | 36.73 | 35.88 | 36.61 | 34,275 | +0.89(+2.51%) |
Oct 24, 2018 | 36.12 | 36.52 | 35.64 | 35.71 | 55,671 | -0.56(-1.55%) |
Oct 23, 2018 | 36.52 | 36.81 | 35.77 | 36.27 | 56,708 | -0.71(-1.91%) |
Oct 22, 2018 | 36.88 | 37.88 | 36.88 | 36.98 | 49,018 | +0.01(+0.02%) |
Oct 19, 2018 | 36.95 | 37.55 | 36.81 | 36.97 | 42,356 | -0.12(-0.32%) |
Oct 18, 2018 | 37.22 | 37.36 | 36.77 | 37.09 | 24,774 | -0.11(-0.30%) |
Oct 17, 2018 | 36.83 | 37.33 | 36.57 | 37.20 | 51,551 | +0.41(+1.11%) |
Oct 16, 2018 | 36.55 | 36.85 | 36.23 | 36.79 | 32,989 | +0.51(+1.41%) |
Oct 15, 2018 | 36.32 | 36.74 | 35.59 | 36.28 | 60,263 | +0.08(+0.21%) |
Oct 12, 2018 | 37.48 | 37.48 | 36.10 | 36.21 | 57,961 | -0.86(-2.32%) |
Oct 11, 2018 | 37.32 | 37.59 | 36.90 | 37.07 | 80,222 | -0.43(-1.16%) |
Oct 10, 2018 | 38.52 | 38.52 | 37.03 | 37.50 | 88,792 | -1.02(-2.65%) |
Oct 09, 2018 | 38.34 | 38.88 | 37.66 | 38.52 | 85,981 | +0.07(+0.18%) |
Oct 08, 2018 | 38.87 | 39.29 | 38.37 | 38.46 | 47,232 | -0.44(-1.14%) |
Oct 05, 2018 | 39.14 | 39.17 | 38.56 | 38.90 | 32,500 | -0.04(-0.11%) |
Oct 04, 2018 | 38.77 | 39.29 | 38.69 | 38.94 | 62,262 | +0.17(+0.44%) |
Oct 03, 2018 | 38.37 | 38.97 | 38.15 | 38.77 | 73,564 | +0.55(+1.43%) |
Oct 02, 2018 | 37.65 | 38.34 | 37.64 | 38.23 | 99,114 | +0.61(+1.63%) |
Oct 01, 2018 | 37.36 | 37.68 | 36.99 | 37.61 | 68,565 | +0.32(+0.87%) |
Sep 28, 2018 | 36.81 | 37.33 | 36.66 | 37.29 | 84,243 | +0.41(+1.11%) |
Sep 27, 2018 | 36.44 | 37.13 | 35.80 | 36.88 | 61,859 | +0.33(+0.91%) |
Sep 26, 2018 | 36.06 | 36.79 | 35.98 | 36.55 | 52,483 | +0.54(+1.49%) |
Sep 25, 2018 | 36.36 | 36.36 | 35.59 | 36.01 | 28,614 | -0.35(-0.96%) |
Sep 24, 2018 | 36.53 | 36.76 | 35.98 | 36.36 | 31,750 | -0.16(-0.44%) |
Sep 21, 2018 | 36.17 | 36.98 | 36.15 | 36.52 | 171,420 | +0.46(+1.28%) |
Sep 20, 2018 | 35.61 | 36.51 | 35.40 | 36.06 | 46,453 | +0.63(+1.78%) |
Sep 19, 2018 | 34.88 | 35.72 | 34.78 | 35.43 | 73,799 | +0.59(+1.69%) |
Sep 18, 2018 | 34.76 | 35.16 | 34.53 | 34.84 | 51,767 | +0.13(+0.37%) |
Sep 17, 2018 | 34.67 | 34.96 | 34.41 | 34.71 | 48,373 | +0.06(+0.17%) |
Sep 14, 2018 | 34.53 | 34.86 | 34.22 | 34.65 | 46,697 | +0.08(+0.22%) |
Sep 13, 2018 | 34.30 | 34.71 | 34.10 | 34.58 | 84,279 | +0.40(+1.17%) |
Sep 12, 2018 | 34.36 | 34.51 | 33.98 | 34.18 | 54,743 | -0.26(-0.74%) |
Sep 11, 2018 | 34.06 | 34.82 | 33.96 | 34.43 | 61,074 | +0.15(+0.45%) |
Sep 10, 2018 | 34.65 | 34.91 | 34.01 | 34.28 | 65,446 | -0.44(-1.28%) |
Sep 07, 2018 | 34.33 | 35.12 | 34.33 | 34.72 | 61,012 | +0.28(+0.82%) |
Sep 06, 2018 | 34.45 | 34.86 | 33.97 | 34.44 | 35,782 | +0.02(+0.05%) |
Sep 05, 2018 | 34.02 | 34.62 | 33.85 | 34.42 | 36,657 | +0.38(+1.10%) |
Sep 04, 2018 | 34.37 | 34.54 | 33.96 | 34.05 | 60,046 | -0.47(-1.36%) |
Aug 31, 2018 | 34.52 | 34.52 | 34.52 | 0 | -0.21(-0.61%) | |
Aug 30, 2018 | 34.99 | 35.07 | 34.38 | 34.73 | 23,629 | -0.29(-0.83%) |
Aug 29, 2018 | 34.94 | 35.48 | 34.94 | 35.02 | 29,305 | +0.05(+0.15%) |
Aug 28, 2018 | 35.12 | 35.62 | 34.51 | 34.97 | 41,090 | -0.09(-0.24%) |
Aug 27, 2018 | 35.95 | 36.21 | 34.98 | 35.05 | 43,766 | -0.88(-2.44%) |
Aug 24, 2018 | 34.99 | 36.12 | 34.99 | 35.93 | 51,038 | +0.92(+2.63%) |
Aug 23, 2018 | 34.51 | 35.21 | 34.43 | 35.01 | 44,094 | +0.40(+1.16%) |
Aug 22, 2018 | 34.86 | 34.99 | 34.51 | 34.61 | 35,159 | -0.34(-0.98%) |
Aug 21, 2018 | 35.04 | 35.56 | 34.85 | 34.95 | 44,877 | -0.18(-0.51%) |
Aug 20, 2018 | 35.05 | 35.56 | 35.04 | 35.13 | 41,688 | +0.22(+0.63%) |
Aug 17, 2018 | 34.87 | 35.42 | 34.87 | 34.91 | 54,441 | -0.02(-0.05%) |
Aug 16, 2018 | 34.86 | 35.50 | 34.48 | 34.93 | 33,581 | +0.03(+0.09%) |
Aug 15, 2018 | 34.93 | 35.40 | 34.80 | 34.90 | 34,137 | -0.09(-0.27%) |
Aug 14, 2018 | 34.74 | 35.34 | 34.13 | 34.99 | 35,865 | +0.22(+0.63%) |
Aug 13, 2018 | 34.30 | 34.82 | 34.18 | 34.77 | 49,455 | +0.61(+1.78%) |
Aug 10, 2018 | 33.65 | 34.24 | 33.60 | 34.16 | 35,758 | +0.40(+1.18%) |
Aug 09, 2018 | 33.57 | 34.09 | 33.52 | 33.77 | 46,785 | +0.17(+0.50%) |
Aug 08, 2018 | 33.40 | 33.82 | 33.08 | 33.60 | 35,327 | +0.24(+0.71%) |
Aug 07, 2018 | 33.22 | 33.54 | 32.65 | 33.36 | 62,863 | +0.13(+0.38%) |
Aug 06, 2018 | 33.87 | 34.70 | 32.99 | 33.23 | 86,605 | +0.10(+0.31%) |
Aug 03, 2018 | 35.51 | 36.22 | 32.95 | 33.13 | 93,066 | -2.96(-8.19%) |
Aug 02, 2018 | 35.89 | 36.59 | 35.75 | 36.09 | 29,435 | +0.34(+0.94%) |