Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 34.54 | 35.71 | 34.12 | 34.37 | 19,045 | +0.25(+0.73%) |
Oct 30, 2018 | 32.71 | 34.54 | 32.54 | 34.12 | 21,716 | +1.50(+4.59%) |
Oct 29, 2018 | 32.71 | 34.29 | 32.29 | 32.63 | 21,040 | +0.17(+0.51%) |
Oct 26, 2018 | 30.71 | 32.71 | 30.63 | 32.46 | 16,123 | +1.25(+4.00%) |
Oct 25, 2018 | 30.88 | 31.54 | 30.80 | 31.21 | 8,268 | +0.42(+1.35%) |
Oct 24, 2018 | 31.46 | 31.79 | 30.80 | 30.80 | 14,233 | -0.50(-1.60%) |
Oct 23, 2018 | 31.46 | 31.79 | 30.80 | 31.30 | 21,165 | -0.67(-2.08%) |
Oct 22, 2018 | 32.38 | 32.79 | 31.79 | 31.96 | 12,105 | -0.33(-1.03%) |
Oct 19, 2018 | 31.71 | 32.46 | 31.63 | 32.29 | 11,642 | +0.67(+2.11%) |
Oct 18, 2018 | 32.21 | 32.96 | 31.63 | 31.63 | 9,691 | -0.42(-1.30%) |
Oct 17, 2018 | 32.54 | 33.46 | 31.88 | 32.04 | 13,968 | -0.92(-2.78%) |
Oct 16, 2018 | 32.54 | 33.59 | 32.13 | 32.96 | 11,918 | +0.42(+1.28%) |
Oct 15, 2018 | 31.63 | 33.38 | 31.63 | 32.54 | 15,421 | +0.67(+2.09%) |
Oct 12, 2018 | 31.13 | 32.63 | 30.88 | 31.88 | 20,484 | +1.17(+3.79%) |
Oct 11, 2018 | 30.80 | 31.30 | 29.96 | 30.71 | 42,664 | -0.42(-1.34%) |
Oct 10, 2018 | 31.88 | 32.88 | 31.13 | 31.13 | 33,575 | -1.00(-3.11%) |
Oct 09, 2018 | 32.96 | 33.38 | 31.96 | 32.13 | 23,712 | -0.83(-2.53%) |
Oct 08, 2018 | 33.29 | 33.71 | 32.88 | 32.96 | 23,455 | -0.92(-2.70%) |
Oct 05, 2018 | 35.46 | 35.54 | 33.71 | 33.88 | 29,664 | -1.91(-5.35%) |
Oct 04, 2018 | 35.96 | 36.12 | 35.62 | 35.79 | 9,806 | -0.33(-0.92%) |
Oct 03, 2018 | 35.46 | 36.29 | 35.46 | 36.12 | 9,984 | +0.58(+1.64%) |
Oct 02, 2018 | 35.96 | 36.37 | 35.46 | 35.54 | 12,920 | -0.42(-1.16%) |
Oct 01, 2018 | 37.54 | 37.79 | 35.87 | 35.96 | 13,794 | -1.58(-4.21%) |
Sep 28, 2018 | 37.45 | 38.87 | 37.37 | 37.54 | 24,281 | +0.00(+0.00%) |
Sep 27, 2018 | 37.45 | 38.12 | 37.45 | 37.54 | 17,568 | -0.17(-0.44%) |
Sep 26, 2018 | 37.79 | 38.37 | 37.54 | 37.70 | 12,352 | +0.08(+0.22%) |
Sep 25, 2018 | 38.37 | 38.54 | 37.45 | 37.62 | 23,088 | -1.00(-2.59%) |
Sep 24, 2018 | 39.53 | 39.53 | 38.29 | 38.62 | 18,808 | -1.17(-2.93%) |
Sep 21, 2018 | 39.37 | 40.70 | 39.12 | 39.78 | 32,367 | +0.42(+1.06%) |
Sep 20, 2018 | 39.04 | 39.87 | 38.95 | 39.37 | 20,281 | +0.50(+1.28%) |
Sep 19, 2018 | 38.45 | 39.53 | 38.45 | 38.87 | 22,629 | +0.33(+0.86%) |
Sep 18, 2018 | 38.62 | 39.20 | 37.87 | 38.54 | 27,065 | -0.17(-0.43%) |
Sep 17, 2018 | 38.70 | 39.20 | 37.95 | 38.70 | 27,754 | -0.08(-0.21%) |
Sep 14, 2018 | 39.04 | 39.87 | 38.62 | 38.79 | 24,005 | -0.42(-1.06%) |
Sep 13, 2018 | 38.79 | 39.95 | 38.54 | 39.20 | 65,880 | +1.00(+2.61%) |
Sep 12, 2018 | 38.29 | 38.70 | 37.29 | 38.20 | 21,967 | -0.17(-0.43%) |
Sep 11, 2018 | 37.37 | 38.70 | 37.29 | 38.37 | 36,031 | +1.08(+2.90%) |
Sep 10, 2018 | 37.04 | 37.87 | 36.95 | 37.29 | 21,865 | +0.08(+0.22%) |
Sep 07, 2018 | 37.04 | 37.79 | 36.79 | 37.20 | 16,351 | +0.25(+0.68%) |
Sep 06, 2018 | 36.71 | 37.79 | 36.12 | 36.95 | 24,273 | +0.42(+1.14%) |
Sep 05, 2018 | 36.79 | 37.04 | 36.04 | 36.54 | 23,551 | -0.33(-0.90%) |
Sep 04, 2018 | 39.12 | 39.20 | 36.62 | 36.87 | 35,605 | -2.00(-5.14%) |
Aug 31, 2018 | 38.87 | 38.87 | 38.87 | 0 | +0.92(+2.41%) | |
Aug 30, 2018 | 37.79 | 38.24 | 36.87 | 37.95 | 18,941 | +0.17(+0.44%) |
Aug 29, 2018 | 37.62 | 39.45 | 36.87 | 37.79 | 73,963 | +0.33(+0.89%) |
Aug 28, 2018 | 37.45 | 38.12 | 36.95 | 37.45 | 40,515 | -0.17(-0.44%) |
Aug 27, 2018 | 35.96 | 37.70 | 35.62 | 37.62 | 60,567 | +1.75(+4.87%) |
Aug 24, 2018 | 36.37 | 36.54 | 35.54 | 35.87 | 22,527 | -0.50(-1.37%) |
Aug 23, 2018 | 36.45 | 37.35 | 35.80 | 36.37 | 73,821 | +0.08(+0.22%) |
Aug 22, 2018 | 36.05 | 37.23 | 35.72 | 36.29 | 34,858 | +0.24(+0.68%) |
Aug 21, 2018 | 35.80 | 36.29 | 35.07 | 36.05 | 18,293 | +0.33(+0.91%) |
Aug 20, 2018 | 34.01 | 35.80 | 34.01 | 35.72 | 34,883 | +1.63(+4.77%) |
Aug 17, 2018 | 34.09 | 35.15 | 33.69 | 34.09 | 18,667 | -0.16(-0.47%) |
Aug 16, 2018 | 32.47 | 34.50 | 32.47 | 34.26 | 30,188 | +1.63(+4.99%) |
Aug 15, 2018 | 30.68 | 33.77 | 30.68 | 32.63 | 77,087 | +2.69(+8.97%) |
Aug 14, 2018 | 31.90 | 31.97 | 29.54 | 29.94 | 68,837 | -1.71(-5.40%) |
Aug 13, 2018 | 33.12 | 33.20 | 31.49 | 31.65 | 43,092 | -1.38(-4.19%) |
Aug 10, 2018 | 33.85 | 33.85 | 32.87 | 33.04 | 21,469 | -0.81(-2.40%) |
Aug 09, 2018 | 33.85 | 34.26 | 33.44 | 33.85 | 14,851 | +0.16(+0.48%) |
Aug 08, 2018 | 34.01 | 34.09 | 33.44 | 33.69 | 13,361 | -0.81(-2.36%) |
Aug 07, 2018 | 33.93 | 35.31 | 33.85 | 34.50 | 27,936 | +0.81(+2.42%) |
Aug 06, 2018 | 33.77 | 33.93 | 33.38 | 33.69 | 16,967 | -0.08(-0.24%) |
Aug 03, 2018 | 34.83 | 34.99 | 33.04 | 33.77 | 26,963 | -1.14(-3.26%) |
Aug 02, 2018 | 34.91 | 35.96 | 34.58 | 34.91 | 17,713 | -0.24(-0.69%) |