Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 35.93 | 36.72 | 35.51 | 35.75 | 127,234 | +0.20(+0.56%) |
Oct 30, 2018 | 35.59 | 35.87 | 35.07 | 35.56 | 199,124 | -0.09(-0.24%) |
Oct 29, 2018 | 35.84 | 36.63 | 35.22 | 35.64 | 104,049 | +0.14(+0.39%) |
Oct 26, 2018 | 34.74 | 35.81 | 34.16 | 35.50 | 124,091 | +0.33(+0.93%) |
Oct 25, 2018 | 35.69 | 35.69 | 35.07 | 35.18 | 168,843 | -0.25(-0.70%) |
Oct 24, 2018 | 37.12 | 37.32 | 35.41 | 35.43 | 117,656 | -1.70(-4.58%) |
Oct 23, 2018 | 37.14 | 37.59 | 36.74 | 37.13 | 107,729 | -0.39(-1.03%) |
Oct 22, 2018 | 36.94 | 37.77 | 36.60 | 37.51 | 99,181 | +0.70(+1.91%) |
Oct 19, 2018 | 36.85 | 37.24 | 36.54 | 36.81 | 139,922 | -0.12(-0.33%) |
Oct 18, 2018 | 37.97 | 38.62 | 36.90 | 36.93 | 124,009 | -1.13(-2.98%) |
Oct 17, 2018 | 38.29 | 38.53 | 37.82 | 38.06 | 84,569 | -0.60(-1.56%) |
Oct 16, 2018 | 38.20 | 38.76 | 37.73 | 38.67 | 96,133 | +0.69(+1.81%) |
Oct 15, 2018 | 36.70 | 38.36 | 36.58 | 37.98 | 231,796 | +1.31(+3.58%) |
Oct 12, 2018 | 38.61 | 38.84 | 36.64 | 36.66 | 327,689 | -1.52(-3.98%) |
Oct 11, 2018 | 38.42 | 39.23 | 37.82 | 38.18 | 175,034 | -0.28(-0.74%) |
Oct 10, 2018 | 39.34 | 40.12 | 37.96 | 38.47 | 305,589 | -0.91(-2.31%) |
Oct 09, 2018 | 39.89 | 40.07 | 39.25 | 39.38 | 126,434 | -0.52(-1.29%) |
Oct 08, 2018 | 40.25 | 40.71 | 39.80 | 39.89 | 89,785 | -0.39(-0.96%) |
Oct 05, 2018 | 39.76 | 40.54 | 39.53 | 40.28 | 164,485 | +0.25(+0.62%) |
Oct 04, 2018 | 41.76 | 41.96 | 39.28 | 40.03 | 313,973 | -2.24(-5.30%) |
Oct 03, 2018 | 42.31 | 42.95 | 41.75 | 42.27 | 91,615 | -0.11(-0.26%) |
Oct 02, 2018 | 43.00 | 43.15 | 42.15 | 42.39 | 123,074 | +0.39(+0.92%) |
Oct 01, 2018 | 43.00 | 43.31 | 41.96 | 42.00 | 114,774 | -1.08(-2.51%) |
Sep 28, 2018 | 42.78 | 43.47 | 42.54 | 43.08 | 130,610 | +0.21(+0.50%) |
Sep 27, 2018 | 42.61 | 43.00 | 42.42 | 42.87 | 109,006 | +0.43(+1.01%) |
Sep 26, 2018 | 42.91 | 43.04 | 42.31 | 42.44 | 131,250 | -0.52(-1.20%) |
Sep 25, 2018 | 42.91 | 42.95 | 41.89 | 42.95 | 141,360 | +0.17(+0.40%) |
Sep 24, 2018 | 44.15 | 44.46 | 42.74 | 42.78 | 141,174 | -1.50(-3.39%) |
Sep 21, 2018 | 44.80 | 45.06 | 44.07 | 44.28 | 408,128 | -0.52(-1.15%) |
Sep 20, 2018 | 44.24 | 44.84 | 44.24 | 44.80 | 140,243 | +0.69(+1.56%) |
Sep 19, 2018 | 44.67 | 44.86 | 44.03 | 44.11 | 195,187 | -0.39(-0.87%) |
Sep 18, 2018 | 45.19 | 45.31 | 44.33 | 44.50 | 83,402 | -0.64(-1.43%) |
Sep 17, 2018 | 45.01 | 45.23 | 44.24 | 45.14 | 71,616 | +0.17(+0.38%) |
Sep 14, 2018 | 45.10 | 45.46 | 44.88 | 44.97 | 82,184 | -0.09(-0.19%) |
Sep 13, 2018 | 43.94 | 45.10 | 43.88 | 45.06 | 67,107 | +1.16(+2.64%) |
Sep 12, 2018 | 43.77 | 44.24 | 43.68 | 43.90 | 71,385 | +0.00(+0.00%) |
Sep 11, 2018 | 44.20 | 44.50 | 43.90 | 43.90 | 60,791 | -0.34(-0.78%) |
Sep 10, 2018 | 45.06 | 45.44 | 44.11 | 44.24 | 80,355 | -0.73(-1.62%) |
Sep 07, 2018 | 44.76 | 45.01 | 44.46 | 44.97 | 78,342 | +0.09(+0.19%) |
Sep 06, 2018 | 44.03 | 45.23 | 43.94 | 44.88 | 86,215 | +0.94(+2.15%) |
Sep 05, 2018 | 43.94 | 44.28 | 43.85 | 43.94 | 71,203 | -0.04(-0.10%) |
Sep 04, 2018 | 44.50 | 44.58 | 43.64 | 43.98 | 113,437 | -0.60(-1.35%) |
Aug 31, 2018 | 44.58 | 44.58 | 44.58 | 0 | -0.43(-0.95%) | |
Aug 30, 2018 | 44.80 | 45.44 | 44.03 | 45.01 | 61,623 | +0.13(+0.29%) |
Aug 29, 2018 | 45.62 | 45.92 | 44.88 | 44.88 | 58,164 | -0.64(-1.42%) |
Aug 28, 2018 | 45.57 | 45.83 | 45.40 | 45.53 | 69,869 | +0.13(+0.28%) |
Aug 27, 2018 | 45.70 | 46.13 | 45.01 | 45.40 | 58,950 | -0.13(-0.28%) |
Aug 24, 2018 | 45.62 | 45.74 | 45.27 | 45.53 | 79,506 | -0.04(-0.09%) |
Aug 23, 2018 | 45.36 | 45.87 | 45.10 | 45.57 | 66,855 | +0.09(+0.19%) |
Aug 22, 2018 | 45.23 | 45.53 | 44.63 | 45.49 | 96,383 | +0.17(+0.38%) |
Aug 21, 2018 | 45.10 | 45.79 | 44.15 | 45.31 | 130,186 | +0.30(+0.67%) |
Aug 20, 2018 | 44.67 | 45.10 | 43.73 | 45.01 | 91,656 | +0.39(+0.87%) |
Aug 17, 2018 | 44.46 | 44.67 | 44.28 | 44.63 | 85,909 | +0.00(+0.00%) |
Aug 16, 2018 | 44.15 | 44.71 | 44.15 | 44.63 | 104,787 | +0.56(+1.27%) |
Aug 15, 2018 | 44.33 | 44.54 | 43.64 | 44.07 | 81,112 | -0.47(-1.06%) |
Aug 14, 2018 | 44.15 | 44.71 | 44.15 | 44.54 | 72,154 | +0.52(+1.17%) |
Aug 13, 2018 | 44.46 | 44.71 | 43.85 | 44.03 | 71,324 | -0.39(-0.87%) |
Aug 10, 2018 | 44.11 | 44.58 | 43.94 | 44.41 | 61,347 | +0.13(+0.29%) |
Aug 09, 2018 | 44.67 | 44.88 | 44.15 | 44.28 | 59,992 | -0.21(-0.48%) |
Aug 08, 2018 | 44.52 | 44.58 | 43.86 | 44.50 | 67,085 | +0.00(+0.00%) |
Aug 07, 2018 | 44.37 | 44.80 | 44.15 | 44.50 | 91,480 | +0.17(+0.39%) |
Aug 06, 2018 | 44.58 | 44.82 | 44.05 | 44.33 | 131,065 | -0.21(-0.48%) |
Aug 03, 2018 | 45.66 | 45.79 | 44.33 | 44.54 | 200,106 | -0.90(-1.98%) |
Aug 02, 2018 | 44.63 | 45.49 | 44.63 | 45.44 | 173,095 | +0.86(+1.93%) |