Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 37.26 | 37.31 | 35.57 | 36.76 | 1,726,792 | +0.11(+0.30%) |
Oct 30, 2018 | 34.58 | 36.84 | 34.33 | 36.66 | 1,663,590 | +2.03(+5.87%) |
Oct 29, 2018 | 36.52 | 36.52 | 34.13 | 34.62 | 1,145,118 | -1.50(-4.15%) |
Oct 26, 2018 | 34.73 | 36.96 | 34.46 | 36.12 | 1,346,554 | +0.72(+2.04%) |
Oct 25, 2018 | 33.11 | 35.86 | 32.64 | 35.40 | 1,893,332 | +3.07(+9.49%) |
Oct 24, 2018 | 32.79 | 33.82 | 32.27 | 32.33 | 675,444 | -0.51(-1.56%) |
Oct 23, 2018 | 31.62 | 33.40 | 31.60 | 32.85 | 665,080 | +0.91(+2.84%) |
Oct 22, 2018 | 33.42 | 33.53 | 31.70 | 31.94 | 681,341 | -0.74(-2.27%) |
Oct 19, 2018 | 34.20 | 34.29 | 32.46 | 32.68 | 605,088 | -1.33(-3.92%) |
Oct 18, 2018 | 33.79 | 35.04 | 33.66 | 34.01 | 672,185 | -0.05(-0.14%) |
Oct 17, 2018 | 34.12 | 34.28 | 32.86 | 34.06 | 1,252,313 | -1.47(-4.14%) |
Oct 16, 2018 | 35.03 | 35.69 | 34.59 | 35.53 | 415,403 | +0.95(+2.74%) |
Oct 15, 2018 | 34.25 | 34.83 | 34.13 | 34.58 | 566,507 | +0.25(+0.72%) |
Oct 12, 2018 | 35.65 | 35.65 | 34.09 | 34.34 | 415,618 | -0.76(-2.17%) |
Oct 11, 2018 | 35.57 | 36.35 | 35.08 | 35.10 | 692,189 | -1.12(-3.08%) |
Oct 10, 2018 | 36.58 | 37.29 | 36.20 | 36.21 | 626,830 | -0.45(-1.24%) |
Oct 09, 2018 | 37.52 | 37.67 | 36.65 | 36.67 | 482,009 | -0.97(-2.57%) |
Oct 08, 2018 | 37.10 | 37.76 | 37.05 | 37.63 | 429,242 | +0.29(+0.77%) |
Oct 05, 2018 | 37.46 | 37.69 | 36.43 | 37.35 | 707,118 | -0.13(-0.34%) |
Oct 04, 2018 | 38.00 | 38.00 | 37.03 | 37.48 | 420,585 | -0.79(-2.06%) |
Oct 03, 2018 | 39.45 | 39.50 | 37.98 | 38.26 | 492,107 | -1.16(-2.95%) |
Oct 02, 2018 | 38.80 | 39.54 | 38.75 | 39.43 | 770,092 | +0.54(+1.40%) |
Oct 01, 2018 | 39.58 | 39.64 | 38.83 | 38.89 | 416,260 | -0.49(-1.25%) |
Sep 28, 2018 | 39.73 | 40.42 | 39.31 | 39.38 | 441,049 | -0.39(-0.99%) |
Sep 27, 2018 | 40.71 | 40.71 | 39.68 | 39.77 | 463,353 | -1.04(-2.54%) |
Sep 26, 2018 | 41.60 | 41.85 | 40.71 | 40.81 | 405,430 | -0.79(-1.90%) |
Sep 25, 2018 | 41.60 | 41.65 | 41.11 | 41.60 | 240,067 | +0.25(+0.60%) |
Sep 24, 2018 | 42.29 | 42.29 | 41.30 | 41.35 | 344,383 | -1.23(-2.90%) |
Sep 21, 2018 | 42.93 | 43.13 | 41.55 | 42.59 | 786,148 | -0.89(-2.04%) |
Sep 20, 2018 | 44.02 | 44.02 | 42.54 | 43.48 | 451,481 | -0.30(-0.68%) |
Sep 19, 2018 | 44.17 | 44.66 | 43.57 | 43.77 | 336,153 | -0.39(-0.89%) |
Sep 18, 2018 | 44.46 | 45.01 | 44.17 | 44.17 | 386,772 | -0.25(-0.56%) |
Sep 17, 2018 | 44.41 | 44.81 | 44.27 | 44.41 | 414,002 | +0.00(+0.00%) |
Sep 14, 2018 | 43.57 | 44.66 | 43.03 | 44.41 | 346,314 | +0.99(+2.27%) |
Sep 13, 2018 | 43.67 | 43.67 | 42.49 | 43.43 | 262,484 | -0.20(-0.45%) |
Sep 12, 2018 | 43.28 | 43.74 | 43.03 | 43.62 | 237,328 | +0.35(+0.80%) |
Sep 11, 2018 | 42.34 | 43.53 | 42.14 | 43.28 | 207,483 | +0.79(+1.86%) |
Sep 10, 2018 | 42.59 | 43.13 | 42.39 | 42.49 | 135,478 | +0.10(+0.23%) |
Sep 07, 2018 | 42.74 | 42.74 | 41.92 | 42.39 | 356,750 | -0.64(-1.49%) |
Sep 06, 2018 | 43.23 | 43.87 | 42.88 | 43.03 | 334,405 | -0.10(-0.23%) |
Sep 05, 2018 | 42.54 | 43.28 | 42.24 | 43.13 | 203,396 | +0.59(+1.39%) |
Sep 04, 2018 | 42.39 | 42.78 | 42.09 | 42.54 | 303,237 | -0.05(-0.12%) |
Aug 31, 2018 | 42.59 | 42.59 | 42.59 | 0 | +0.30(+0.70%) | |
Aug 30, 2018 | 42.49 | 42.64 | 42.09 | 42.29 | 212,926 | -0.30(-0.70%) |
Aug 29, 2018 | 42.88 | 43.03 | 42.34 | 42.59 | 195,159 | -0.30(-0.69%) |
Aug 28, 2018 | 43.33 | 43.38 | 42.59 | 42.88 | 145,786 | -0.39(-0.91%) |
Aug 27, 2018 | 42.74 | 43.43 | 42.54 | 43.28 | 298,936 | +0.64(+1.50%) |
Aug 24, 2018 | 42.74 | 43.05 | 42.44 | 42.64 | 405,182 | -0.15(-0.35%) |
Aug 23, 2018 | 43.33 | 43.33 | 42.34 | 42.78 | 202,261 | -0.64(-1.48%) |
Aug 22, 2018 | 43.62 | 43.87 | 43.28 | 43.43 | 295,192 | -0.30(-0.68%) |
Aug 21, 2018 | 42.14 | 43.82 | 41.85 | 43.72 | 533,076 | +2.22(+5.35%) |
Aug 20, 2018 | 41.45 | 41.72 | 41.35 | 41.50 | 294,762 | +0.15(+0.36%) |
Aug 17, 2018 | 41.40 | 41.95 | 41.26 | 41.35 | 209,227 | -0.30(-0.71%) |
Aug 16, 2018 | 41.26 | 42.17 | 41.26 | 41.65 | 174,705 | +0.54(+1.32%) |
Aug 15, 2018 | 41.06 | 41.26 | 40.71 | 41.11 | 154,301 | -0.15(-0.36%) |
Aug 14, 2018 | 41.45 | 41.95 | 41.26 | 41.26 | 360,065 | -0.20(-0.48%) |
Aug 13, 2018 | 42.39 | 42.39 | 41.45 | 41.45 | 374,888 | -0.99(-2.33%) |
Aug 10, 2018 | 42.69 | 42.74 | 41.90 | 42.44 | 403,459 | -0.49(-1.15%) |
Aug 09, 2018 | 42.49 | 43.13 | 42.44 | 42.93 | 385,779 | +0.44(+1.05%) |
Aug 08, 2018 | 42.64 | 42.83 | 42.19 | 42.49 | 309,341 | -0.15(-0.35%) |
Aug 07, 2018 | 42.29 | 43.13 | 42.29 | 42.64 | 768,273 | +0.39(+0.93%) |
Aug 06, 2018 | 42.24 | 42.59 | 41.75 | 42.24 | 520,511 | +0.00(+0.00%) |
Aug 03, 2018 | 42.39 | 42.69 | 42.09 | 42.24 | 297,883 | -0.15(-0.35%) |
Aug 02, 2018 | 41.90 | 42.69 | 41.90 | 42.39 | 775,298 | +0.20(+0.47%) |