Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 35.55 | 36.33 | 35.47 | 35.81 | 793,645 | +0.61(+1.73%) |
Oct 30, 2018 | 34.92 | 35.24 | 34.64 | 35.20 | 582,523 | +0.39(+1.11%) |
Oct 29, 2018 | 35.29 | 35.54 | 34.55 | 34.82 | 716,236 | -0.01(-0.03%) |
Oct 26, 2018 | 35.02 | 35.09 | 34.54 | 34.83 | 827,534 | -0.45(-1.27%) |
Oct 25, 2018 | 34.95 | 35.63 | 34.88 | 35.28 | 852,724 | +0.39(+1.10%) |
Oct 24, 2018 | 35.89 | 36.02 | 34.86 | 34.89 | 870,330 | -1.07(-2.99%) |
Oct 23, 2018 | 35.98 | 36.18 | 35.30 | 35.97 | 1,618,924 | -0.54(-1.47%) |
Oct 22, 2018 | 36.80 | 36.99 | 36.43 | 36.50 | 1,172,008 | -0.12(-0.32%) |
Oct 19, 2018 | 36.73 | 37.08 | 36.36 | 36.62 | 916,617 | -0.08(-0.22%) |
Oct 18, 2018 | 36.98 | 37.29 | 36.55 | 36.70 | 518,607 | -0.33(-0.90%) |
Oct 17, 2018 | 36.73 | 37.32 | 36.66 | 37.03 | 448,997 | +0.33(+0.90%) |
Oct 16, 2018 | 36.24 | 36.70 | 35.97 | 36.70 | 514,861 | +0.66(+1.84%) |
Oct 15, 2018 | 35.74 | 36.35 | 35.71 | 36.04 | 652,780 | +0.25(+0.70%) |
Oct 12, 2018 | 36.49 | 36.53 | 35.37 | 35.79 | 841,265 | -0.28(-0.77%) |
Oct 11, 2018 | 37.09 | 37.21 | 35.94 | 36.06 | 836,432 | -1.18(-3.17%) |
Oct 10, 2018 | 38.12 | 38.38 | 37.22 | 37.25 | 516,028 | -1.02(-2.67%) |
Oct 09, 2018 | 37.66 | 38.41 | 37.56 | 38.27 | 703,209 | +0.45(+1.18%) |
Oct 08, 2018 | 37.76 | 38.03 | 37.51 | 37.82 | 568,616 | -0.02(-0.05%) |
Oct 05, 2018 | 37.93 | 38.18 | 37.61 | 37.84 | 627,265 | -0.05(-0.14%) |
Oct 04, 2018 | 37.43 | 38.44 | 37.13 | 37.89 | 697,716 | -0.35(-0.91%) |
Oct 03, 2018 | 38.07 | 38.51 | 38.06 | 38.24 | 724,634 | +0.24(+0.64%) |
Oct 02, 2018 | 37.61 | 38.04 | 37.44 | 38.00 | 596,311 | +0.37(+0.98%) |
Oct 01, 2018 | 38.01 | 38.07 | 37.37 | 37.63 | 637,797 | -0.20(-0.52%) |
Sep 28, 2018 | 37.52 | 37.96 | 37.42 | 37.83 | 684,532 | +0.17(+0.45%) |
Sep 27, 2018 | 37.58 | 37.92 | 37.47 | 37.66 | 408,132 | +0.12(+0.31%) |
Sep 26, 2018 | 37.99 | 38.12 | 37.49 | 37.54 | 579,339 | -0.38(-0.99%) |
Sep 25, 2018 | 38.36 | 38.58 | 37.92 | 37.92 | 501,967 | -0.13(-0.35%) |
Sep 24, 2018 | 37.82 | 38.19 | 37.64 | 38.05 | 694,141 | +0.18(+0.47%) |
Sep 21, 2018 | 37.94 | 38.26 | 37.78 | 37.87 | 1,277,750 | -0.01(-0.02%) |
Sep 20, 2018 | 37.40 | 37.98 | 37.40 | 37.88 | 769,368 | +0.65(+1.76%) |
Sep 19, 2018 | 36.31 | 37.44 | 36.30 | 37.23 | 707,723 | +0.95(+2.62%) |
Sep 18, 2018 | 36.01 | 36.31 | 35.98 | 36.28 | 538,929 | +0.15(+0.42%) |
Sep 17, 2018 | 36.38 | 36.54 | 36.03 | 36.13 | 542,828 | -0.23(-0.64%) |
Sep 14, 2018 | 36.07 | 36.37 | 36.07 | 36.36 | 393,394 | +0.21(+0.59%) |
Sep 13, 2018 | 36.13 | 36.45 | 36.04 | 36.15 | 402,696 | +0.14(+0.40%) |
Sep 12, 2018 | 36.02 | 36.23 | 35.88 | 36.00 | 519,679 | -0.11(-0.30%) |
Sep 11, 2018 | 36.33 | 36.61 | 36.08 | 36.11 | 556,737 | -0.17(-0.47%) |
Sep 10, 2018 | 36.95 | 36.98 | 36.28 | 36.28 | 801,394 | -0.54(-1.46%) |
Sep 07, 2018 | 36.82 | 37.08 | 36.70 | 36.82 | 496,543 | -0.04(-0.12%) |
Sep 06, 2018 | 36.82 | 37.14 | 36.73 | 36.86 | 573,816 | +0.04(+0.10%) |
Sep 05, 2018 | 36.39 | 36.95 | 36.39 | 36.83 | 548,928 | +0.45(+1.23%) |
Sep 04, 2018 | 36.51 | 36.80 | 36.27 | 36.38 | 662,824 | -0.12(-0.32%) |
Aug 31, 2018 | 36.49 | 36.49 | 36.49 | 0 | -0.47(-1.26%) | |
Aug 30, 2018 | 36.82 | 37.02 | 36.58 | 36.96 | 604,094 | +0.10(+0.27%) |
Aug 29, 2018 | 36.95 | 37.06 | 36.54 | 36.86 | 621,904 | -0.06(-0.17%) |
Aug 28, 2018 | 37.35 | 37.35 | 36.83 | 36.92 | 635,907 | -0.26(-0.70%) |
Aug 27, 2018 | 37.52 | 37.85 | 37.14 | 37.18 | 651,546 | -0.32(-0.86%) |
Aug 24, 2018 | 37.30 | 37.69 | 37.13 | 37.51 | 515,074 | +0.33(+0.89%) |
Aug 23, 2018 | 37.47 | 37.47 | 37.05 | 37.18 | 724,240 | -0.38(-1.00%) |
Aug 22, 2018 | 37.69 | 37.69 | 37.44 | 37.55 | 460,790 | -0.09(-0.24%) |
Aug 21, 2018 | 37.69 | 37.79 | 37.45 | 37.64 | 828,563 | +0.02(+0.05%) |
Aug 20, 2018 | 37.73 | 37.87 | 37.58 | 37.62 | 455,484 | -0.02(-0.05%) |
Aug 17, 2018 | 37.46 | 37.79 | 36.84 | 37.64 | 774,620 | +0.11(+0.29%) |
Aug 16, 2018 | 36.77 | 37.61 | 36.73 | 37.53 | 1,005,093 | +0.83(+2.27%) |
Aug 15, 2018 | 36.75 | 37.14 | 36.62 | 36.70 | 617,569 | -0.21(-0.56%) |
Aug 14, 2018 | 36.75 | 36.98 | 36.34 | 36.91 | 511,776 | +0.10(+0.27%) |
Aug 13, 2018 | 36.59 | 36.92 | 36.26 | 36.81 | 714,264 | +0.25(+0.68%) |
Aug 10, 2018 | 36.54 | 36.93 | 36.28 | 36.56 | 773,938 | -0.39(-1.06%) |
Aug 09, 2018 | 35.94 | 37.49 | 35.69 | 36.95 | 1,649,772 | +1.41(+3.97%) |
Aug 08, 2018 | 34.80 | 35.59 | 34.71 | 35.54 | 1,036,538 | +0.74(+2.13%) |
Aug 07, 2018 | 35.35 | 35.36 | 34.74 | 34.80 | 709,894 | -0.38(-1.09%) |
Aug 06, 2018 | 34.96 | 35.20 | 34.61 | 35.18 | 689,214 | +0.10(+0.28%) |
Aug 03, 2018 | 34.80 | 35.14 | 34.43 | 35.09 | 597,096 | +0.49(+1.42%) |
Aug 02, 2018 | 34.34 | 34.92 | 33.95 | 34.60 | 1,509,887 | -0.28(-0.79%) |