Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 37.82 | 37.85 | 37.57 | 37.65 | 31,110 | +0.71(+1.92%) |
Oct 30, 2018 | 36.89 | 37.15 | 36.89 | 36.94 | 56,841 | +0.35(+0.96%) |
Oct 29, 2018 | 36.55 | 37.77 | 36.32 | 36.59 | 75,793 | +0.17(+0.47%) |
Oct 26, 2018 | 36.98 | 36.98 | 36.16 | 36.42 | 107,900 | +0.14(+0.37%) |
Oct 25, 2018 | 36.37 | 36.37 | 35.89 | 36.28 | 117,116 | +0.48(+1.35%) |
Oct 24, 2018 | 36.29 | 36.29 | 35.75 | 35.80 | 46,044 | -0.80(-2.19%) |
Oct 23, 2018 | 36.31 | 36.82 | 36.16 | 36.60 | 81,665 | -0.26(-0.71%) |
Oct 22, 2018 | 36.96 | 37.04 | 36.84 | 36.86 | 34,735 | -0.50(-1.34%) |
Oct 19, 2018 | 37.39 | 37.68 | 37.29 | 37.36 | 24,900 | +0.15(+0.40%) |
Oct 18, 2018 | 37.67 | 37.67 | 37.10 | 37.21 | 50,448 | -0.51(-1.34%) |
Oct 17, 2018 | 37.87 | 38.01 | 37.71 | 37.72 | 40,051 | -0.05(-0.13%) |
Oct 16, 2018 | 37.06 | 37.77 | 37.06 | 37.77 | 62,198 | +0.08(+0.21%) |
Oct 15, 2018 | 37.50 | 37.77 | 37.50 | 37.69 | 86,590 | -0.01(-0.03%) |
Oct 12, 2018 | 37.29 | 38.74 | 37.22 | 37.70 | 56,800 | +0.16(+0.43%) |
Oct 11, 2018 | 37.50 | 37.88 | 37.45 | 37.53 | 55,270 | +1.03(+2.84%) |
Oct 10, 2018 | 37.22 | 37.22 | 36.47 | 36.50 | 33,054 | -1.00(-2.67%) |
Oct 09, 2018 | 37.25 | 37.59 | 37.24 | 37.50 | 51,059 | -0.24(-0.64%) |
Oct 08, 2018 | 37.52 | 37.87 | 37.52 | 37.74 | 28,927 | -0.09(-0.24%) |
Oct 05, 2018 | 38.07 | 38.11 | 37.78 | 37.83 | 33,000 | -0.07(-0.18%) |
Oct 04, 2018 | 38.28 | 38.28 | 37.79 | 37.90 | 102,043 | -0.61(-1.57%) |
Oct 03, 2018 | 38.97 | 38.97 | 38.45 | 38.51 | 151,499 | -0.04(-0.12%) |
Oct 02, 2018 | 38.55 | 38.70 | 38.53 | 38.55 | 174,870 | -0.62(-1.58%) |
Oct 01, 2018 | 39.31 | 39.31 | 39.01 | 39.17 | 171,413 | -0.27(-0.70%) |
Sep 28, 2018 | 39.24 | 39.60 | 39.24 | 39.45 | 27,400 | +0.16(+0.42%) |
Sep 27, 2018 | 39.16 | 39.41 | 39.16 | 39.28 | 28,544 | -0.12(-0.30%) |
Sep 26, 2018 | 39.25 | 39.65 | 39.20 | 39.40 | 33,558 | -0.17(-0.44%) |
Sep 25, 2018 | 39.53 | 39.60 | 39.49 | 39.57 | 31,782 | -0.08(-0.20%) |
Sep 24, 2018 | 39.51 | 39.70 | 39.51 | 39.65 | 133,506 | -0.20(-0.49%) |
Sep 21, 2018 | 39.62 | 39.89 | 39.62 | 39.84 | 265,100 | +0.49(+1.26%) |
Sep 20, 2018 | 39.19 | 39.35 | 39.15 | 39.35 | 37,870 | -0.11(-0.28%) |
Sep 19, 2018 | 39.29 | 39.50 | 39.29 | 39.46 | 62,598 | -0.02(-0.05%) |
Sep 18, 2018 | 39.53 | 39.57 | 39.32 | 39.48 | 64,293 | +0.08(+0.20%) |
Sep 17, 2018 | 39.66 | 39.66 | 39.39 | 39.40 | 27,447 | -0.17(-0.43%) |
Sep 14, 2018 | 39.91 | 39.91 | 39.43 | 39.57 | 67,800 | -0.54(-1.35%) |
Sep 13, 2018 | 40.18 | 40.27 | 40.07 | 40.11 | 29,617 | -0.16(-0.38%) |
Sep 12, 2018 | 40.25 | 40.40 | 39.96 | 40.27 | 26,923 | +0.49(+1.24%) |
Sep 11, 2018 | 39.74 | 39.98 | 39.59 | 39.77 | 33,294 | +0.04(+0.09%) |
Sep 10, 2018 | 39.74 | 39.98 | 39.67 | 39.73 | 18,890 | +0.02(+0.04%) |
Sep 07, 2018 | 40.40 | 40.40 | 39.68 | 39.72 | 19,200 | -1.36(-3.30%) |
Sep 06, 2018 | 41.30 | 41.30 | 40.91 | 41.08 | 27,426 | +0.25(+0.60%) |
Sep 05, 2018 | 40.71 | 41.15 | 40.71 | 40.83 | 29,782 | -0.23(-0.57%) |
Sep 04, 2018 | 40.93 | 41.14 | 40.88 | 41.06 | 8,447 | -0.01(-0.01%) |
Aug 31, 2018 | 41.07 | 41.07 | 41.07 | 0 | +0.17(+0.42%) | |
Aug 30, 2018 | 41.01 | 41.19 | 40.80 | 40.90 | 11,637 | -0.88(-2.11%) |
Aug 29, 2018 | 41.69 | 41.78 | 41.55 | 41.78 | 10,483 | -0.02(-0.05%) |
Aug 28, 2018 | 41.79 | 42.06 | 41.79 | 41.80 | 44,047 | -0.12(-0.30%) |
Aug 27, 2018 | 41.44 | 42.00 | 41.44 | 41.92 | 14,108 | -0.27(-0.63%) |
Aug 24, 2018 | 41.37 | 42.43 | 41.37 | 42.19 | 25,400 | +1.16(+2.81%) |
Aug 23, 2018 | 41.02 | 41.25 | 41.02 | 41.03 | 15,846 | -0.71(-1.70%) |
Aug 22, 2018 | 41.55 | 41.79 | 41.55 | 41.74 | 163,579 | +1.25(+3.10%) |
Aug 21, 2018 | 40.35 | 40.63 | 40.32 | 40.49 | 17,178 | -1.16(-2.79%) |
Aug 20, 2018 | 41.38 | 41.65 | 41.33 | 41.65 | 11,253 | -0.30(-0.72%) |
Aug 17, 2018 | 40.43 | 42.13 | 40.43 | 41.95 | 20,300 | +0.47(+1.13%) |
Aug 16, 2018 | 41.55 | 41.76 | 41.46 | 41.48 | 22,797 | +0.47(+1.15%) |
Aug 15, 2018 | 40.95 | 41.09 | 40.93 | 41.01 | 59,806 | -0.01(-0.01%) |
Aug 14, 2018 | 41.13 | 41.44 | 40.96 | 41.02 | 166,618 | -0.30(-0.73%) |
Aug 13, 2018 | 41.62 | 41.70 | 41.27 | 41.31 | 156,887 | -0.12(-0.28%) |
Aug 10, 2018 | 41.53 | 41.83 | 41.33 | 41.43 | 94,500 | -0.23(-0.55%) |
Aug 09, 2018 | 41.51 | 41.88 | 41.51 | 41.66 | 41,943 | +0.01(+0.02%) |
Aug 08, 2018 | 41.42 | 41.74 | 41.42 | 41.65 | 40,384 | -1.01(-2.37%) |
Aug 07, 2018 | 43.00 | 43.00 | 42.54 | 42.66 | 23,495 | -1.37(-3.11%) |
Aug 06, 2018 | 44.86 | 44.86 | 44.00 | 44.03 | 51,971 | -1.14(-2.52%) |
Aug 03, 2018 | 45.00 | 45.34 | 45.00 | 45.17 | 38,400 | +0.20(+0.44%) |
Aug 02, 2018 | 44.69 | 45.14 | 44.69 | 44.97 | 20,204 | +0.42(+0.94%) |