Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 35.69 | 36.00 | 34.86 | 35.90 | 561,344 | +0.57(+1.61%) |
Oct 30, 2018 | 33.57 | 36.07 | 32.53 | 35.33 | 1,175,619 | +1.60(+4.74%) |
Oct 29, 2018 | 35.56 | 35.75 | 32.93 | 33.73 | 568,258 | -0.77(-2.23%) |
Oct 26, 2018 | 34.39 | 34.99 | 33.75 | 34.50 | 919,300 | -0.40(-1.15%) |
Oct 25, 2018 | 33.46 | 34.95 | 32.80 | 34.90 | 805,918 | +1.64(+4.93%) |
Oct 24, 2018 | 33.10 | 33.69 | 32.72 | 33.26 | 929,423 | +0.14(+0.42%) |
Oct 23, 2018 | 32.90 | 33.49 | 31.45 | 33.12 | 1,227,785 | -0.53(-1.58%) |
Oct 22, 2018 | 35.20 | 35.32 | 33.06 | 33.65 | 914,425 | -1.09(-3.14%) |
Oct 19, 2018 | 36.00 | 36.70 | 34.71 | 34.74 | 577,400 | -1.24(-3.45%) |
Oct 18, 2018 | 38.65 | 38.65 | 35.51 | 35.98 | 637,273 | -2.50(-6.50%) |
Oct 17, 2018 | 39.70 | 40.18 | 38.17 | 38.48 | 574,177 | -1.31(-3.29%) |
Oct 16, 2018 | 38.16 | 40.00 | 37.52 | 39.79 | 404,778 | +2.14(+5.68%) |
Oct 15, 2018 | 36.52 | 38.09 | 35.95 | 37.65 | 550,714 | +0.94(+2.56%) |
Oct 12, 2018 | 37.66 | 37.78 | 35.58 | 36.71 | 645,300 | +0.12(+0.33%) |
Oct 11, 2018 | 37.43 | 38.67 | 36.50 | 36.59 | 1,000,239 | -1.26(-3.33%) |
Oct 10, 2018 | 40.69 | 41.42 | 37.78 | 37.85 | 563,242 | -2.95(-7.23%) |
Oct 09, 2018 | 42.72 | 43.83 | 40.57 | 40.80 | 619,227 | -2.33(-5.40%) |
Oct 08, 2018 | 42.72 | 43.37 | 41.45 | 43.13 | 884,171 | -0.02(-0.05%) |
Oct 05, 2018 | 45.39 | 45.92 | 42.27 | 43.15 | 534,400 | -1.16(-2.62%) |
Oct 04, 2018 | 44.71 | 44.87 | 43.29 | 44.31 | 846,740 | -0.96(-2.12%) |
Oct 03, 2018 | 44.99 | 46.22 | 44.06 | 45.27 | 716,683 | +0.66(+1.48%) |
Oct 02, 2018 | 43.51 | 44.64 | 42.86 | 44.61 | 744,263 | +1.27(+2.93%) |
Oct 01, 2018 | 43.50 | 43.96 | 42.69 | 43.34 | 326,961 | -0.06(-0.14%) |
Sep 28, 2018 | 43.70 | 44.28 | 42.75 | 43.40 | 416,500 | -0.50(-1.14%) |
Sep 27, 2018 | 46.00 | 46.65 | 43.80 | 43.90 | 368,063 | -2.00(-4.36%) |
Sep 26, 2018 | 44.70 | 46.35 | 43.75 | 45.90 | 412,988 | +1.55(+3.49%) |
Sep 25, 2018 | 43.70 | 44.40 | 43.15 | 44.35 | 701,006 | +1.00(+2.31%) |
Sep 24, 2018 | 45.80 | 47.20 | 43.15 | 43.35 | 648,963 | -3.00(-6.47%) |
Sep 21, 2018 | 45.10 | 47.05 | 44.70 | 46.35 | 1,357,200 | +1.20(+2.66%) |
Sep 20, 2018 | 44.85 | 45.15 | 43.45 | 45.15 | 571,676 | +0.55(+1.23%) |
Sep 19, 2018 | 43.25 | 44.70 | 42.95 | 44.60 | 532,076 | +1.30(+3.00%) |
Sep 18, 2018 | 41.50 | 43.30 | 41.20 | 43.30 | 342,595 | +1.80(+4.34%) |
Sep 17, 2018 | 43.45 | 44.10 | 41.45 | 41.50 | 437,153 | -1.45(-3.38%) |
Sep 14, 2018 | 43.45 | 43.85 | 42.45 | 42.95 | 831,100 | -0.50(-1.15%) |
Sep 13, 2018 | 43.65 | 44.70 | 43.10 | 43.45 | 475,718 | +0.15(+0.35%) |
Sep 12, 2018 | 43.15 | 43.70 | 41.60 | 43.30 | 635,296 | -0.05(-0.12%) |
Sep 11, 2018 | 44.00 | 44.75 | 42.45 | 43.35 | 599,184 | -0.35(-0.80%) |
Sep 10, 2018 | 42.40 | 43.95 | 42.10 | 43.70 | 951,262 | +1.40(+3.31%) |
Sep 07, 2018 | 39.85 | 42.50 | 39.67 | 42.30 | 766,800 | +2.10(+5.22%) |
Sep 06, 2018 | 39.60 | 40.48 | 39.20 | 40.20 | 813,459 | +0.70(+1.77%) |
Sep 05, 2018 | 41.85 | 41.85 | 39.30 | 39.50 | 780,978 | -2.45(-5.84%) |
Sep 04, 2018 | 42.70 | 42.95 | 41.67 | 41.95 | 526,398 | -1.10(-2.56%) |
Aug 31, 2018 | 43.05 | 43.05 | 43.05 | 0 | +1.30(+3.11%) | |
Aug 30, 2018 | 42.05 | 42.25 | 41.46 | 41.75 | 279,391 | +0.10(+0.24%) |
Aug 29, 2018 | 41.85 | 43.00 | 41.30 | 41.65 | 270,408 | +0.00(+0.00%) |
Aug 28, 2018 | 43.50 | 43.50 | 41.35 | 41.65 | 353,875 | -1.50(-3.48%) |
Aug 27, 2018 | 40.25 | 43.55 | 40.05 | 43.15 | 582,681 | +3.10(+7.74%) |
Aug 24, 2018 | 40.25 | 40.60 | 39.80 | 40.05 | 242,200 | -0.15(-0.37%) |
Aug 23, 2018 | 41.35 | 42.05 | 39.48 | 40.20 | 523,804 | -1.05(-2.55%) |
Aug 22, 2018 | 39.85 | 41.35 | 39.35 | 41.25 | 502,028 | +1.20(+3.00%) |
Aug 21, 2018 | 38.25 | 40.35 | 38.25 | 40.05 | 1,441,695 | +1.70(+4.43%) |
Aug 20, 2018 | 39.75 | 39.82 | 37.15 | 38.35 | 691,011 | -0.60(-1.54%) |
Aug 17, 2018 | 39.65 | 40.35 | 37.95 | 38.95 | 746,500 | -1.05(-2.62%) |
Aug 16, 2018 | 37.25 | 41.05 | 37.15 | 40.00 | 1,301,810 | +3.20(+8.70%) |
Aug 15, 2018 | 35.90 | 37.35 | 35.70 | 36.80 | 1,002,943 | +0.45(+1.24%) |
Aug 14, 2018 | 35.60 | 37.10 | 34.42 | 36.35 | 1,055,070 | +1.20(+3.41%) |
Aug 13, 2018 | 32.80 | 35.55 | 32.80 | 35.15 | 1,619,820 | +2.35(+7.16%) |
Aug 10, 2018 | 34.60 | 34.90 | 32.15 | 32.80 | 1,110,400 | -2.00(-5.75%) |
Aug 09, 2018 | 33.90 | 36.12 | 33.50 | 34.80 | 926,773 | +0.75(+2.20%) |
Aug 08, 2018 | 36.05 | 36.20 | 33.23 | 34.05 | 1,094,907 | -1.85(-5.15%) |
Aug 07, 2018 | 37.70 | 37.73 | 35.12 | 35.90 | 1,939,300 | -2.00(-5.28%) |
Aug 06, 2018 | 40.20 | 41.30 | 36.42 | 37.90 | 2,669,242 | -2.50(-6.19%) |
Aug 03, 2018 | 43.95 | 44.05 | 39.50 | 40.40 | 2,271,400 | -6.55(-13.95%) |
Aug 02, 2018 | 44.40 | 47.25 | 44.15 | 46.95 | 459,937 | +2.25(+5.03%) |