Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 36.10 | 36.42 | 35.82 | 36.00 | 2,087,031 | -0.18(-0.50%) |
Oct 30, 2018 | 36.28 | 37.23 | 36.12 | 36.18 | 1,863,270 | +0.06(+0.17%) |
Oct 29, 2018 | 36.26 | 36.69 | 35.84 | 36.12 | 1,331,648 | +0.16(+0.45%) |
Oct 26, 2018 | 35.82 | 36.33 | 35.20 | 35.96 | 1,801,311 | +0.08(+0.21%) |
Oct 25, 2018 | 34.53 | 36.08 | 34.53 | 35.88 | 1,703,328 | +1.39(+4.02%) |
Oct 24, 2018 | 34.91 | 35.16 | 34.46 | 34.49 | 1,279,822 | -0.43(-1.22%) |
Oct 23, 2018 | 34.86 | 35.22 | 34.50 | 34.92 | 1,110,300 | -0.13(-0.38%) |
Oct 22, 2018 | 36.12 | 36.31 | 35.02 | 35.05 | 904,584 | -0.89(-2.48%) |
Oct 19, 2018 | 35.86 | 36.26 | 35.84 | 35.94 | 904,384 | +0.13(+0.37%) |
Oct 18, 2018 | 35.88 | 36.29 | 35.67 | 35.81 | 1,178,687 | -0.10(-0.27%) |
Oct 17, 2018 | 35.84 | 36.12 | 35.59 | 35.91 | 1,634,443 | +0.08(+0.21%) |
Oct 16, 2018 | 35.02 | 35.95 | 34.69 | 35.83 | 1,456,655 | +0.89(+2.53%) |
Oct 15, 2018 | 34.49 | 35.26 | 34.49 | 34.95 | 2,031,341 | +0.29(+0.82%) |
Oct 12, 2018 | 35.32 | 35.57 | 34.58 | 34.66 | 1,387,190 | -0.26(-0.74%) |
Oct 11, 2018 | 36.01 | 36.07 | 34.90 | 34.92 | 1,678,026 | -0.94(-2.63%) |
Oct 10, 2018 | 36.47 | 36.63 | 35.85 | 35.86 | 1,398,203 | -0.85(-2.32%) |
Oct 09, 2018 | 36.97 | 37.02 | 36.46 | 36.71 | 793,827 | -0.17(-0.47%) |
Oct 08, 2018 | 35.98 | 36.96 | 35.94 | 36.88 | 1,396,346 | +0.76(+2.10%) |
Oct 05, 2018 | 36.11 | 36.47 | 36.06 | 36.12 | 957,439 | -0.04(-0.12%) |
Oct 04, 2018 | 36.79 | 36.98 | 36.06 | 36.17 | 923,789 | -0.85(-2.30%) |
Oct 03, 2018 | 37.85 | 38.03 | 36.78 | 37.02 | 1,063,463 | -0.82(-2.17%) |
Oct 02, 2018 | 38.07 | 38.35 | 37.80 | 37.84 | 596,112 | -0.19(-0.50%) |
Oct 01, 2018 | 38.57 | 38.73 | 38.01 | 38.03 | 699,932 | -0.53(-1.37%) |
Sep 28, 2018 | 38.04 | 38.56 | 38.03 | 38.56 | 1,206,084 | +0.53(+1.39%) |
Sep 27, 2018 | 38.22 | 38.41 | 37.91 | 38.03 | 1,083,739 | -0.10(-0.27%) |
Sep 26, 2018 | 38.63 | 38.80 | 38.08 | 38.13 | 688,526 | -0.52(-1.35%) |
Sep 25, 2018 | 38.54 | 38.98 | 38.47 | 38.66 | 744,444 | +0.10(+0.25%) |
Sep 24, 2018 | 39.61 | 39.74 | 38.29 | 38.56 | 977,289 | -1.14(-2.88%) |
Sep 21, 2018 | 39.49 | 39.92 | 39.49 | 39.70 | 2,223,893 | +0.17(+0.42%) |
Sep 20, 2018 | 38.97 | 39.58 | 38.67 | 39.53 | 1,052,845 | +0.57(+1.47%) |
Sep 19, 2018 | 39.71 | 39.71 | 38.87 | 38.96 | 755,408 | -0.75(-1.88%) |
Sep 18, 2018 | 39.58 | 39.83 | 39.38 | 39.71 | 825,395 | -0.01(-0.02%) |
Sep 17, 2018 | 39.51 | 40.02 | 39.46 | 39.72 | 1,025,746 | +0.31(+0.78%) |
Sep 14, 2018 | 39.64 | 39.64 | 38.83 | 39.41 | 1,043,762 | -0.22(-0.55%) |
Sep 13, 2018 | 39.82 | 39.92 | 39.60 | 39.63 | 892,184 | -0.08(-0.19%) |
Sep 12, 2018 | 39.60 | 39.81 | 39.51 | 39.70 | 889,525 | +0.10(+0.25%) |
Sep 11, 2018 | 39.04 | 39.96 | 38.98 | 39.60 | 1,523,955 | +0.59(+1.50%) |
Sep 10, 2018 | 39.20 | 39.45 | 38.97 | 39.02 | 1,996,628 | +0.09(+0.23%) |
Sep 07, 2018 | 39.58 | 39.79 | 38.80 | 38.93 | 2,143,736 | -0.97(-2.43%) |
Sep 06, 2018 | 40.03 | 40.56 | 39.88 | 39.90 | 1,945,947 | -0.07(-0.17%) |
Sep 05, 2018 | 39.82 | 40.26 | 39.63 | 39.97 | 1,850,795 | -0.06(-0.14%) |
Sep 04, 2018 | 40.88 | 41.11 | 39.86 | 40.02 | 1,479,030 | -0.94(-2.30%) |
Aug 31, 2018 | 40.96 | 40.96 | 40.96 | 0 | +0.17(+0.41%) | |
Aug 30, 2018 | 41.07 | 41.07 | 40.69 | 40.80 | 657,962 | -0.22(-0.54%) |
Aug 29, 2018 | 41.27 | 41.28 | 40.88 | 41.02 | 862,074 | -0.24(-0.57%) |
Aug 28, 2018 | 40.85 | 41.28 | 40.68 | 41.26 | 869,654 | +0.40(+0.99%) |
Aug 27, 2018 | 40.83 | 40.99 | 40.34 | 40.85 | 1,078,809 | +0.10(+0.26%) |
Aug 24, 2018 | 40.55 | 40.79 | 40.41 | 40.75 | 429,464 | +0.08(+0.21%) |
Aug 23, 2018 | 40.59 | 40.77 | 40.52 | 40.66 | 831,834 | +0.06(+0.15%) |
Aug 22, 2018 | 40.75 | 40.76 | 40.32 | 40.60 | 731,105 | -0.17(-0.41%) |
Aug 21, 2018 | 40.95 | 41.15 | 40.57 | 40.77 | 1,220,739 | -0.18(-0.44%) |
Aug 20, 2018 | 40.32 | 41.30 | 40.32 | 40.95 | 1,413,370 | +0.63(+1.56%) |
Aug 17, 2018 | 39.93 | 40.39 | 39.88 | 40.32 | 1,011,069 | +0.43(+1.07%) |
Aug 16, 2018 | 39.96 | 40.22 | 39.70 | 39.90 | 1,400,119 | +0.02(+0.05%) |
Aug 15, 2018 | 40.25 | 40.40 | 39.71 | 39.88 | 1,748,372 | -0.52(-1.30%) |
Aug 14, 2018 | 40.41 | 40.66 | 39.99 | 40.40 | 1,808,054 | +0.09(+0.22%) |
Aug 13, 2018 | 40.33 | 40.51 | 40.12 | 40.31 | 2,192,445 | -0.12(-0.29%) |
Aug 10, 2018 | 40.47 | 40.85 | 40.39 | 40.43 | 1,165,336 | -0.10(-0.24%) |
Aug 09, 2018 | 40.39 | 40.85 | 40.25 | 40.52 | 1,984,693 | +0.03(+0.08%) |
Aug 08, 2018 | 40.65 | 40.70 | 40.37 | 40.49 | 948,909 | -0.23(-0.57%) |
Aug 07, 2018 | 40.86 | 40.87 | 40.28 | 40.72 | 1,010,429 | -0.17(-0.40%) |
Aug 06, 2018 | 41.53 | 41.75 | 40.66 | 40.89 | 1,850,857 | -0.78(-1.87%) |
Aug 03, 2018 | 41.27 | 41.96 | 41.04 | 41.67 | 1,625,632 | +0.44(+1.07%) |
Aug 02, 2018 | 40.59 | 41.27 | 40.09 | 41.23 | 1,742,825 | +0.29(+0.71%) |