Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 31.65 | 32.58 | 31.60 | 32.32 | 32,743 | +1.37(+4.41%) |
Oct 30, 2018 | 30.74 | 31.06 | 30.38 | 30.95 | 9,600 | +0.22(+0.72%) |
Oct 29, 2018 | 31.84 | 31.84 | 30.41 | 30.73 | 32,605 | -0.91(-2.89%) |
Oct 26, 2018 | 30.54 | 31.92 | 30.54 | 31.65 | 19,960 | +0.12(+0.39%) |
Oct 25, 2018 | 30.85 | 31.66 | 30.85 | 31.52 | 25,642 | +1.15(+3.77%) |
Oct 24, 2018 | 31.89 | 31.89 | 30.38 | 30.38 | 29,172 | -1.77(-5.51%) |
Oct 23, 2018 | 31.74 | 32.30 | 31.45 | 32.15 | 16,990 | -0.85(-2.57%) |
Oct 22, 2018 | 33.18 | 33.47 | 32.88 | 32.99 | 28,252 | +0.79(+2.45%) |
Oct 19, 2018 | 32.96 | 33.11 | 32.12 | 32.20 | 10,292 | -0.19(-0.59%) |
Oct 18, 2018 | 33.15 | 33.15 | 32.26 | 32.40 | 23,684 | -1.05(-3.13%) |
Oct 17, 2018 | 33.59 | 33.66 | 33.38 | 33.44 | 13,271 | -0.73(-2.14%) |
Oct 16, 2018 | 33.81 | 34.23 | 33.74 | 34.18 | 31,121 | +0.54(+1.60%) |
Oct 15, 2018 | 33.31 | 33.85 | 33.26 | 33.64 | 7,246 | -0.62(-1.80%) |
Oct 12, 2018 | 33.32 | 34.25 | 33.32 | 34.25 | 22,144 | +1.76(+5.42%) |
Oct 11, 2018 | 31.82 | 32.70 | 31.70 | 32.49 | 38,873 | +0.28(+0.87%) |
Oct 10, 2018 | 33.38 | 33.38 | 32.21 | 32.21 | 34,698 | -1.36(-4.04%) |
Oct 09, 2018 | 33.48 | 33.85 | 33.43 | 33.57 | 37,832 | -0.23(-0.68%) |
Oct 08, 2018 | 33.45 | 34.04 | 33.34 | 33.80 | 22,275 | -0.47(-1.38%) |
Oct 05, 2018 | 34.79 | 34.88 | 33.95 | 34.27 | 19,752 | -0.43(-1.25%) |
Oct 04, 2018 | 35.70 | 35.87 | 34.48 | 34.70 | 28,388 | -1.30(-3.61%) |
Oct 03, 2018 | 36.23 | 36.26 | 36.00 | 36.00 | 11,117 | +0.09(+0.24%) |
Oct 02, 2018 | 36.39 | 36.39 | 35.59 | 35.92 | 21,714 | -1.01(-2.75%) |
Oct 01, 2018 | 37.29 | 37.39 | 36.85 | 36.93 | 17,266 | -0.17(-0.45%) |
Sep 28, 2018 | 37.15 | 37.33 | 37.03 | 37.10 | 12,683 | -0.21(-0.57%) |
Sep 27, 2018 | 37.22 | 37.37 | 37.07 | 37.31 | 7,281 | -0.03(-0.08%) |
Sep 26, 2018 | 37.06 | 37.67 | 37.06 | 37.34 | 28,030 | +0.57(+1.54%) |
Sep 25, 2018 | 36.76 | 36.91 | 36.59 | 36.77 | 21,484 | +0.16(+0.45%) |
Sep 24, 2018 | 36.85 | 36.85 | 36.50 | 36.61 | 10,250 | -0.97(-2.58%) |
Sep 21, 2018 | 38.07 | 38.07 | 37.50 | 37.58 | 27,287 | +0.08(+0.20%) |
Sep 20, 2018 | 37.38 | 37.61 | 37.21 | 37.50 | 15,476 | +0.61(+1.67%) |
Sep 19, 2018 | 36.00 | 37.00 | 36.00 | 36.89 | 17,854 | +1.22(+3.42%) |
Sep 18, 2018 | 35.68 | 36.15 | 35.61 | 35.67 | 46,677 | +0.11(+0.30%) |
Sep 17, 2018 | 35.88 | 36.05 | 35.56 | 35.56 | 17,967 | -0.91(-2.50%) |
Sep 14, 2018 | 36.76 | 36.82 | 36.36 | 36.48 | 20,205 | -0.11(-0.29%) |
Sep 13, 2018 | 36.26 | 36.79 | 36.26 | 36.58 | 46,187 | +0.98(+2.75%) |
Sep 12, 2018 | 35.18 | 35.73 | 34.70 | 35.60 | 23,555 | +0.32(+0.90%) |
Sep 11, 2018 | 34.70 | 35.33 | 34.59 | 35.28 | 27,249 | +0.08(+0.22%) |
Sep 10, 2018 | 36.10 | 36.10 | 35.12 | 35.21 | 25,262 | -0.98(-2.71%) |
Sep 07, 2018 | 36.00 | 36.69 | 36.00 | 36.19 | 16,976 | -0.11(-0.31%) |
Sep 06, 2018 | 36.46 | 36.92 | 36.11 | 36.30 | 63,335 | +0.17(+0.47%) |
Sep 05, 2018 | 37.21 | 37.21 | 36.11 | 36.13 | 57,746 | -1.65(-4.37%) |
Sep 04, 2018 | 38.43 | 38.43 | 37.59 | 37.78 | 29,272 | -0.66(-1.72%) |
Aug 31, 2018 | 38.44 | 38.44 | 38.44 | 0 | +0.28(+0.73%) | |
Aug 30, 2018 | 38.89 | 38.89 | 38.07 | 38.17 | 27,920 | -1.08(-2.76%) |
Aug 29, 2018 | 39.22 | 39.35 | 38.99 | 39.25 | 43,156 | +0.11(+0.27%) |
Aug 28, 2018 | 39.62 | 39.62 | 39.02 | 39.14 | 12,954 | -0.34(-0.85%) |
Aug 27, 2018 | 38.92 | 39.51 | 38.92 | 39.48 | 19,272 | +1.21(+3.16%) |
Aug 24, 2018 | 38.41 | 38.41 | 38.21 | 38.27 | 14,164 | +0.11(+0.28%) |
Aug 23, 2018 | 39.01 | 39.21 | 38.12 | 38.17 | 34,690 | -0.60(-1.56%) |
Aug 22, 2018 | 38.55 | 38.89 | 38.55 | 38.77 | 17,998 | +0.14(+0.37%) |
Aug 21, 2018 | 38.97 | 39.07 | 38.58 | 38.63 | 35,805 | +0.01(+0.02%) |
Aug 20, 2018 | 38.24 | 38.88 | 38.24 | 38.62 | 50,988 | +0.86(+2.27%) |
Aug 17, 2018 | 37.39 | 37.93 | 37.20 | 37.76 | 36,973 | +0.35(+0.92%) |
Aug 16, 2018 | 37.37 | 37.79 | 37.37 | 37.42 | 76,010 | +0.54(+1.46%) |
Aug 15, 2018 | 36.62 | 36.88 | 36.38 | 36.88 | 71,162 | -1.19(-3.13%) |
Aug 14, 2018 | 39.04 | 39.04 | 37.94 | 38.07 | 74,515 | -1.24(-3.15%) |
Aug 13, 2018 | 39.76 | 39.76 | 39.14 | 39.31 | 33,656 | -0.69(-1.73%) |
Aug 10, 2018 | 39.85 | 40.12 | 39.74 | 40.00 | 15,206 | -0.26(-0.64%) |
Aug 09, 2018 | 40.44 | 40.65 | 40.25 | 40.26 | 46,856 | -0.17(-0.43%) |
Aug 08, 2018 | 41.31 | 41.31 | 40.42 | 40.43 | 40,333 | -0.71(-1.73%) |
Aug 07, 2018 | 41.04 | 41.37 | 40.99 | 41.14 | 21,001 | +0.43(+1.06%) |
Aug 06, 2018 | 40.76 | 41.00 | 40.58 | 40.71 | 82,829 | -0.18(-0.45%) |
Aug 03, 2018 | 41.20 | 41.29 | 40.79 | 40.89 | 59,783 | -0.22(-0.54%) |
Aug 02, 2018 | 40.65 | 41.17 | 40.65 | 41.11 | 39,585 | -0.41(-0.99%) |