Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 36.79 | 38.54 | 36.46 | 36.71 | 343,730 | +0.50(+1.37%) |
Oct 30, 2018 | 36.08 | 36.39 | 35.48 | 36.21 | 112,282 | +0.14(+0.38%) |
Oct 29, 2018 | 36.82 | 37.18 | 35.96 | 36.08 | 282,773 | -0.37(-1.02%) |
Oct 26, 2018 | 34.45 | 37.08 | 34.07 | 36.45 | 273,965 | +1.32(+3.77%) |
Oct 25, 2018 | 34.05 | 36.02 | 34.00 | 35.12 | 225,333 | +1.33(+3.95%) |
Oct 24, 2018 | 35.31 | 35.67 | 33.69 | 33.79 | 292,954 | -1.88(-5.27%) |
Oct 23, 2018 | 35.64 | 36.08 | 34.69 | 35.67 | 344,434 | -1.13(-3.07%) |
Oct 22, 2018 | 36.15 | 37.28 | 35.90 | 36.80 | 224,897 | +1.89(+5.41%) |
Oct 19, 2018 | 34.38 | 35.38 | 34.07 | 34.91 | 179,972 | +1.04(+3.08%) |
Oct 18, 2018 | 34.75 | 35.04 | 33.29 | 33.87 | 333,738 | -1.06(-3.04%) |
Oct 17, 2018 | 35.88 | 36.02 | 34.85 | 34.93 | 219,254 | -1.28(-3.52%) |
Oct 16, 2018 | 35.66 | 36.52 | 35.66 | 36.20 | 115,605 | +0.88(+2.48%) |
Oct 15, 2018 | 35.43 | 35.73 | 35.01 | 35.33 | 219,203 | -0.52(-1.44%) |
Oct 12, 2018 | 35.23 | 36.42 | 35.01 | 35.84 | 304,576 | +1.64(+4.78%) |
Oct 11, 2018 | 33.71 | 35.26 | 33.46 | 34.21 | 670,630 | +0.23(+0.69%) |
Oct 10, 2018 | 35.49 | 35.96 | 33.94 | 33.97 | 471,373 | -1.77(-4.96%) |
Oct 09, 2018 | 35.41 | 37.06 | 35.02 | 35.75 | 468,904 | -0.11(-0.30%) |
Oct 08, 2018 | 34.61 | 36.13 | 34.55 | 35.85 | 215,430 | +0.29(+0.82%) |
Oct 05, 2018 | 37.15 | 37.15 | 34.63 | 35.56 | 610,591 | -1.47(-3.97%) |
Oct 04, 2018 | 40.13 | 40.13 | 36.94 | 37.03 | 704,323 | -3.24(-8.05%) |
Oct 03, 2018 | 39.80 | 40.85 | 39.66 | 40.27 | 262,336 | +0.71(+1.80%) |
Oct 02, 2018 | 40.49 | 40.65 | 39.19 | 39.56 | 250,746 | -1.19(-2.91%) |
Oct 01, 2018 | 41.42 | 42.54 | 40.63 | 40.75 | 344,634 | -0.27(-0.66%) |
Sep 28, 2018 | 40.64 | 42.05 | 40.50 | 41.02 | 247,564 | +0.36(+0.89%) |
Sep 27, 2018 | 39.89 | 41.06 | 39.73 | 40.66 | 141,885 | +0.80(+2.00%) |
Sep 26, 2018 | 40.50 | 40.88 | 39.61 | 39.86 | 360,590 | -0.34(-0.85%) |
Sep 25, 2018 | 40.20 | 40.67 | 39.34 | 40.20 | 187,169 | +0.38(+0.95%) |
Sep 24, 2018 | 40.51 | 41.10 | 39.62 | 39.83 | 252,248 | -1.33(-3.24%) |
Sep 21, 2018 | 39.91 | 42.06 | 39.57 | 41.16 | 387,166 | +1.83(+4.65%) |
Sep 20, 2018 | 39.47 | 40.40 | 39.03 | 39.33 | 249,339 | -0.04(-0.10%) |
Sep 19, 2018 | 38.52 | 39.74 | 38.45 | 39.37 | 267,535 | +1.06(+2.77%) |
Sep 18, 2018 | 38.17 | 39.21 | 38.03 | 38.31 | 163,196 | +0.32(+0.85%) |
Sep 17, 2018 | 38.05 | 38.88 | 37.85 | 37.99 | 210,310 | -0.44(-1.14%) |
Sep 14, 2018 | 38.39 | 40.04 | 38.16 | 38.42 | 404,424 | -0.09(-0.23%) |
Sep 13, 2018 | 37.88 | 38.78 | 37.20 | 38.51 | 418,066 | +1.38(+3.72%) |
Sep 12, 2018 | 38.37 | 38.47 | 36.70 | 37.13 | 912,156 | -0.40(-1.06%) |
Sep 11, 2018 | 38.70 | 38.80 | 37.44 | 37.53 | 701,454 | -1.60(-4.08%) |
Sep 10, 2018 | 42.60 | 42.76 | 38.88 | 39.12 | 527,720 | -3.41(-8.01%) |
Sep 07, 2018 | 42.58 | 42.81 | 41.77 | 42.53 | 151,826 | -0.14(-0.32%) |
Sep 06, 2018 | 43.00 | 43.61 | 41.70 | 42.67 | 270,181 | -0.39(-0.90%) |
Sep 05, 2018 | 44.73 | 44.73 | 41.30 | 43.06 | 435,078 | -2.29(-5.05%) |
Sep 04, 2018 | 45.46 | 45.82 | 43.60 | 45.34 | 520,730 | -0.45(-0.98%) |
Aug 31, 2018 | 45.79 | 45.79 | 45.79 | 0 | +3.16(+7.42%) | |
Aug 30, 2018 | 47.57 | 47.80 | 42.31 | 42.63 | 511,243 | -5.33(-11.12%) |
Aug 29, 2018 | 45.79 | 48.21 | 45.36 | 47.96 | 328,721 | -0.41(-0.85%) |
Aug 28, 2018 | 47.49 | 48.54 | 47.39 | 48.37 | 285,696 | +0.94(+1.99%) |
Aug 27, 2018 | 45.50 | 47.79 | 45.50 | 47.43 | 338,315 | +2.09(+4.62%) |
Aug 24, 2018 | 45.41 | 46.21 | 44.63 | 45.34 | 225,068 | -0.01(-0.02%) |
Aug 23, 2018 | 45.61 | 46.03 | 45.19 | 45.34 | 187,111 | -0.30(-0.66%) |
Aug 22, 2018 | 45.62 | 46.22 | 45.09 | 45.65 | 191,249 | +0.02(+0.04%) |
Aug 21, 2018 | 43.67 | 46.83 | 43.67 | 45.63 | 456,999 | +1.56(+3.53%) |
Aug 20, 2018 | 42.76 | 45.08 | 42.39 | 44.07 | 511,684 | +1.86(+4.40%) |
Aug 17, 2018 | 40.76 | 42.56 | 40.50 | 42.21 | 320,704 | +1.47(+3.61%) |
Aug 16, 2018 | 39.03 | 41.58 | 39.03 | 40.74 | 361,466 | +1.11(+2.80%) |
Aug 15, 2018 | 39.22 | 40.27 | 37.63 | 39.63 | 663,739 | -0.29(-0.73%) |
Aug 14, 2018 | 41.35 | 41.69 | 39.46 | 39.92 | 314,940 | -1.31(-3.19%) |
Aug 13, 2018 | 41.79 | 42.83 | 40.42 | 41.24 | 367,090 | -0.67(-1.60%) |
Aug 10, 2018 | 42.25 | 42.94 | 41.80 | 41.91 | 293,893 | -0.75(-1.76%) |
Aug 09, 2018 | 43.29 | 43.76 | 42.64 | 42.66 | 287,294 | -0.55(-1.26%) |
Aug 08, 2018 | 45.07 | 45.07 | 42.24 | 43.20 | 736,066 | -1.62(-3.61%) |
Aug 07, 2018 | 45.27 | 46.61 | 44.67 | 44.82 | 385,734 | -0.16(-0.35%) |
Aug 06, 2018 | 49.56 | 49.68 | 44.87 | 44.97 | 607,254 | -4.67(-9.41%) |
Aug 03, 2018 | 49.65 | 50.27 | 49.04 | 49.65 | 301,289 | -0.16(-0.31%) |
Aug 02, 2018 | 49.28 | 49.89 | 48.41 | 49.80 | 360,551 | -0.13(-0.25%) |