Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 34.51 | 34.69 | 34.13 | 34.35 | 1,094,404 | +0.35(+1.03%) |
Oct 30, 2018 | 33.29 | 34.21 | 33.17 | 34.00 | 774,845 | +0.71(+2.14%) |
Oct 29, 2018 | 34.93 | 35.17 | 32.87 | 33.29 | 1,246,075 | -1.21(-3.50%) |
Oct 26, 2018 | 34.43 | 34.73 | 33.54 | 34.50 | 984,895 | -0.45(-1.29%) |
Oct 25, 2018 | 34.21 | 35.14 | 34.11 | 34.95 | 2,400,996 | +0.96(+2.84%) |
Oct 24, 2018 | 35.76 | 36.00 | 33.93 | 33.98 | 896,745 | -1.75(-4.90%) |
Oct 23, 2018 | 35.33 | 36.00 | 34.80 | 35.73 | 858,356 | -0.32(-0.88%) |
Oct 22, 2018 | 37.66 | 37.74 | 35.93 | 36.05 | 1,375,869 | -1.54(-4.10%) |
Oct 19, 2018 | 37.51 | 38.18 | 37.43 | 37.59 | 901,268 | +0.07(+0.19%) |
Oct 18, 2018 | 38.06 | 38.40 | 37.24 | 37.52 | 463,338 | -0.81(-2.12%) |
Oct 17, 2018 | 38.35 | 38.73 | 37.88 | 38.33 | 1,780,394 | -0.12(-0.30%) |
Oct 16, 2018 | 37.87 | 38.70 | 37.42 | 38.45 | 643,748 | +0.66(+1.74%) |
Oct 15, 2018 | 37.62 | 38.09 | 37.62 | 37.79 | 482,237 | +0.16(+0.43%) |
Oct 12, 2018 | 38.36 | 38.50 | 37.00 | 37.62 | 717,044 | -0.11(-0.29%) |
Oct 11, 2018 | 38.32 | 38.98 | 37.63 | 37.73 | 844,623 | -0.75(-1.94%) |
Oct 10, 2018 | 39.40 | 39.66 | 38.46 | 38.48 | 725,200 | -0.80(-2.04%) |
Oct 09, 2018 | 40.32 | 40.32 | 39.23 | 39.28 | 636,309 | -1.24(-3.07%) |
Oct 08, 2018 | 40.58 | 40.58 | 40.07 | 40.53 | 346,437 | -0.18(-0.44%) |
Oct 05, 2018 | 41.19 | 41.51 | 40.37 | 40.71 | 532,598 | -0.56(-1.35%) |
Oct 04, 2018 | 41.52 | 41.78 | 40.99 | 41.27 | 434,765 | -0.18(-0.44%) |
Oct 03, 2018 | 41.29 | 41.82 | 41.25 | 41.45 | 545,646 | +0.31(+0.75%) |
Oct 02, 2018 | 40.86 | 41.18 | 40.69 | 41.14 | 379,660 | +0.23(+0.57%) |
Oct 01, 2018 | 41.55 | 41.69 | 40.76 | 40.91 | 451,441 | -0.46(-1.11%) |
Sep 28, 2018 | 41.37 | 41.66 | 41.21 | 41.37 | 523,170 | -0.20(-0.48%) |
Sep 27, 2018 | 41.40 | 41.90 | 41.39 | 41.56 | 496,419 | +0.22(+0.52%) |
Sep 26, 2018 | 41.33 | 41.64 | 41.17 | 41.35 | 604,530 | -0.01(-0.02%) |
Sep 25, 2018 | 41.09 | 41.50 | 40.81 | 41.36 | 627,305 | +0.30(+0.72%) |
Sep 24, 2018 | 41.57 | 41.68 | 40.83 | 41.06 | 464,673 | -0.55(-1.32%) |
Sep 21, 2018 | 41.45 | 41.78 | 41.23 | 41.61 | 894,502 | +0.27(+0.65%) |
Sep 20, 2018 | 41.56 | 42.02 | 41.29 | 41.34 | 847,348 | +0.12(+0.28%) |
Sep 19, 2018 | 41.20 | 41.88 | 41.09 | 41.22 | 858,089 | +0.01(+0.02%) |
Sep 18, 2018 | 41.13 | 41.49 | 41.03 | 41.21 | 396,262 | +0.16(+0.40%) |
Sep 17, 2018 | 41.19 | 41.36 | 40.78 | 41.05 | 473,392 | -0.14(-0.33%) |
Sep 14, 2018 | 40.74 | 41.51 | 40.68 | 41.19 | 435,550 | +0.50(+1.22%) |
Sep 13, 2018 | 40.64 | 40.83 | 40.47 | 40.69 | 765,429 | +0.23(+0.56%) |
Sep 12, 2018 | 40.42 | 40.62 | 40.11 | 40.46 | 552,317 | -0.02(-0.04%) |
Sep 11, 2018 | 40.61 | 40.95 | 40.34 | 40.48 | 710,107 | -0.27(-0.66%) |
Sep 10, 2018 | 39.76 | 40.82 | 39.74 | 40.75 | 749,957 | +1.00(+2.51%) |
Sep 07, 2018 | 40.51 | 40.73 | 39.70 | 39.75 | 672,511 | -0.94(-2.32%) |
Sep 06, 2018 | 41.16 | 41.16 | 40.61 | 40.70 | 819,865 | -0.42(-1.03%) |
Sep 05, 2018 | 41.23 | 41.40 | 40.98 | 41.12 | 892,424 | -0.30(-0.72%) |
Sep 04, 2018 | 41.66 | 41.81 | 41.26 | 41.42 | 1,032,010 | -0.15(-0.37%) |
Aug 31, 2018 | 41.57 | 41.57 | 41.57 | 0 | -0.31(-0.73%) | |
Aug 30, 2018 | 42.15 | 42.25 | 41.84 | 41.88 | 573,857 | -0.27(-0.64%) |
Aug 29, 2018 | 42.37 | 42.44 | 41.57 | 42.15 | 869,279 | -0.10(-0.23%) |
Aug 28, 2018 | 42.33 | 42.59 | 42.18 | 42.25 | 575,401 | +0.05(+0.11%) |
Aug 27, 2018 | 41.61 | 42.31 | 41.61 | 42.20 | 540,289 | +0.78(+1.89%) |
Aug 24, 2018 | 41.55 | 41.62 | 41.21 | 41.42 | 348,594 | -0.03(-0.07%) |
Aug 23, 2018 | 41.80 | 41.86 | 41.35 | 41.45 | 641,459 | -0.38(-0.90%) |
Aug 22, 2018 | 41.55 | 41.98 | 41.45 | 41.82 | 507,398 | +0.19(+0.45%) |
Aug 21, 2018 | 41.18 | 41.72 | 41.18 | 41.63 | 1,109,417 | +0.59(+1.45%) |
Aug 20, 2018 | 41.00 | 41.10 | 40.70 | 41.04 | 786,505 | +0.14(+0.35%) |
Aug 17, 2018 | 40.83 | 41.11 | 40.69 | 40.90 | 533,228 | +0.03(+0.07%) |
Aug 16, 2018 | 40.49 | 41.05 | 40.49 | 40.87 | 1,068,704 | +0.67(+1.66%) |
Aug 15, 2018 | 40.45 | 40.45 | 39.56 | 40.20 | 863,338 | -0.43(-1.06%) |
Aug 14, 2018 | 40.15 | 40.78 | 40.11 | 40.64 | 1,073,377 | +0.48(+1.19%) |
Aug 13, 2018 | 40.66 | 40.74 | 39.69 | 40.16 | 506,029 | -0.41(-1.02%) |
Aug 10, 2018 | 40.19 | 40.75 | 38.89 | 40.57 | 1,282,217 | +0.86(+2.18%) |
Aug 09, 2018 | 39.88 | 40.11 | 39.57 | 39.71 | 306,103 | -0.19(-0.47%) |
Aug 08, 2018 | 40.00 | 40.13 | 39.64 | 39.90 | 448,231 | -0.18(-0.45%) |
Aug 07, 2018 | 39.77 | 40.37 | 39.77 | 40.08 | 502,242 | +0.33(+0.84%) |
Aug 06, 2018 | 39.63 | 40.00 | 39.44 | 39.74 | 376,529 | +0.02(+0.05%) |
Aug 03, 2018 | 39.27 | 39.79 | 39.20 | 39.73 | 458,641 | +0.52(+1.33%) |
Aug 02, 2018 | 38.90 | 39.27 | 38.68 | 39.21 | 531,412 | +0.00(+0.00%) |