Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 33.48 | 36.16 | 32.62 | 35.33 | 325,981 | +1.51(+4.47%) |
Oct 30, 2018 | 30.85 | 34.26 | 30.47 | 33.82 | 590,150 | +4.73(+16.27%) |
Oct 29, 2018 | 29.57 | 29.61 | 28.57 | 29.08 | 167,741 | -0.11(-0.36%) |
Oct 26, 2018 | 29.12 | 29.72 | 28.90 | 29.19 | 121,647 | -0.40(-1.37%) |
Oct 25, 2018 | 28.83 | 29.94 | 28.74 | 29.59 | 149,142 | +0.79(+2.74%) |
Oct 24, 2018 | 30.96 | 31.19 | 28.79 | 28.81 | 180,922 | -2.22(-7.16%) |
Oct 23, 2018 | 32.94 | 34.69 | 30.95 | 31.03 | 200,525 | -2.35(-7.03%) |
Oct 22, 2018 | 33.70 | 33.82 | 33.09 | 33.37 | 73,766 | -0.34(-1.00%) |
Oct 19, 2018 | 33.65 | 33.85 | 33.40 | 33.71 | 116,760 | +0.07(+0.20%) |
Oct 18, 2018 | 33.78 | 34.04 | 33.61 | 33.64 | 110,268 | -0.25(-0.74%) |
Oct 17, 2018 | 34.26 | 34.36 | 33.66 | 33.89 | 231,458 | -0.44(-1.29%) |
Oct 16, 2018 | 33.87 | 34.51 | 33.66 | 34.34 | 103,310 | +0.62(+1.83%) |
Oct 15, 2018 | 33.79 | 33.88 | 33.63 | 33.72 | 98,451 | -0.08(-0.23%) |
Oct 12, 2018 | 34.24 | 34.24 | 33.61 | 33.80 | 170,410 | +0.02(+0.06%) |
Oct 11, 2018 | 33.93 | 34.58 | 33.66 | 33.78 | 128,019 | -0.32(-0.93%) |
Oct 10, 2018 | 35.15 | 35.15 | 33.98 | 34.10 | 92,165 | -1.09(-3.09%) |
Oct 09, 2018 | 35.62 | 35.89 | 35.09 | 35.18 | 87,906 | -0.54(-1.51%) |
Oct 08, 2018 | 35.74 | 36.21 | 35.18 | 35.72 | 66,707 | -0.04(-0.11%) |
Oct 05, 2018 | 36.76 | 36.83 | 35.70 | 35.76 | 120,087 | -0.88(-2.41%) |
Oct 04, 2018 | 37.08 | 37.15 | 36.34 | 36.64 | 90,342 | -0.42(-1.14%) |
Oct 03, 2018 | 37.06 | 37.21 | 36.48 | 37.07 | 93,774 | +0.10(+0.26%) |
Oct 02, 2018 | 37.32 | 37.32 | 36.32 | 36.97 | 134,406 | -0.40(-1.08%) |
Oct 01, 2018 | 38.30 | 38.68 | 36.98 | 37.38 | 176,152 | -0.65(-1.72%) |
Sep 28, 2018 | 40.35 | 40.35 | 37.87 | 38.03 | 238,719 | -2.39(-5.90%) |
Sep 27, 2018 | 40.68 | 40.84 | 40.36 | 40.41 | 56,553 | -0.21(-0.52%) |
Sep 26, 2018 | 41.33 | 41.46 | 40.49 | 40.63 | 154,234 | -0.70(-1.70%) |
Sep 25, 2018 | 41.03 | 41.41 | 40.68 | 41.33 | 74,964 | +0.30(+0.73%) |
Sep 24, 2018 | 41.10 | 41.10 | 40.67 | 41.03 | 73,740 | -0.23(-0.56%) |
Sep 21, 2018 | 41.32 | 41.67 | 40.79 | 41.26 | 132,356 | +0.13(+0.33%) |
Sep 20, 2018 | 40.93 | 41.80 | 40.68 | 41.13 | 262,857 | +0.41(+1.02%) |
Sep 19, 2018 | 40.75 | 41.39 | 40.57 | 40.71 | 101,558 | -0.14(-0.35%) |
Sep 18, 2018 | 40.69 | 42.33 | 40.65 | 40.86 | 102,726 | +0.16(+0.40%) |
Sep 17, 2018 | 40.54 | 40.97 | 40.50 | 40.69 | 67,228 | +0.01(+0.02%) |
Sep 14, 2018 | 40.66 | 41.19 | 40.44 | 40.68 | 65,294 | +0.07(+0.17%) |
Sep 13, 2018 | 40.58 | 40.97 | 40.28 | 40.62 | 51,255 | +0.18(+0.45%) |
Sep 12, 2018 | 40.41 | 40.78 | 40.18 | 40.43 | 83,474 | -0.04(-0.09%) |
Sep 11, 2018 | 40.35 | 40.65 | 40.12 | 40.47 | 75,133 | -0.01(-0.02%) |
Sep 10, 2018 | 40.41 | 41.19 | 40.41 | 40.48 | 108,887 | +0.19(+0.48%) |
Sep 07, 2018 | 40.05 | 40.38 | 40.00 | 40.29 | 112,809 | +0.09(+0.22%) |
Sep 06, 2018 | 40.61 | 41.12 | 40.15 | 40.20 | 64,015 | -0.40(-0.99%) |
Sep 05, 2018 | 40.66 | 40.93 | 39.92 | 40.61 | 284,000 | -0.05(-0.12%) |
Sep 04, 2018 | 40.81 | 41.00 | 37.42 | 40.66 | 92,360 | -0.25(-0.61%) |
Aug 31, 2018 | 40.91 | 40.91 | 40.91 | 0 | +0.58(+1.43%) | |
Aug 30, 2018 | 40.85 | 40.93 | 39.99 | 40.33 | 112,232 | -0.64(-1.57%) |
Aug 29, 2018 | 40.64 | 41.31 | 40.57 | 40.97 | 68,946 | +0.33(+0.80%) |
Aug 28, 2018 | 40.48 | 40.71 | 40.36 | 40.65 | 89,268 | +0.20(+0.50%) |
Aug 27, 2018 | 40.55 | 40.66 | 40.34 | 40.44 | 53,612 | +0.07(+0.17%) |
Aug 24, 2018 | 39.78 | 40.54 | 39.61 | 40.38 | 63,630 | +0.63(+1.60%) |
Aug 23, 2018 | 40.09 | 40.09 | 39.51 | 39.74 | 92,421 | -0.30(-0.74%) |
Aug 22, 2018 | 39.27 | 40.10 | 39.26 | 40.04 | 198,237 | +0.59(+1.49%) |
Aug 21, 2018 | 38.57 | 39.74 | 38.25 | 39.45 | 81,837 | +0.88(+2.27%) |
Aug 20, 2018 | 38.65 | 38.76 | 38.26 | 38.58 | 84,763 | -0.01(-0.02%) |
Aug 17, 2018 | 38.33 | 38.82 | 37.91 | 38.59 | 76,627 | +0.26(+0.68%) |
Aug 16, 2018 | 37.82 | 38.62 | 37.76 | 38.33 | 91,861 | +0.61(+1.61%) |
Aug 15, 2018 | 37.91 | 38.16 | 37.56 | 37.72 | 122,328 | -0.39(-1.03%) |
Aug 14, 2018 | 37.91 | 38.65 | 37.59 | 38.12 | 137,508 | +0.25(+0.66%) |
Aug 13, 2018 | 39.33 | 39.50 | 37.75 | 37.87 | 218,993 | -1.40(-3.58%) |
Aug 10, 2018 | 39.26 | 39.67 | 38.79 | 39.27 | 104,803 | -0.25(-0.63%) |
Aug 09, 2018 | 39.79 | 39.86 | 39.26 | 39.52 | 55,279 | -0.17(-0.44%) |
Aug 08, 2018 | 39.69 | 40.01 | 39.33 | 39.69 | 148,457 | +0.11(+0.27%) |
Aug 07, 2018 | 39.91 | 40.46 | 39.45 | 39.59 | 103,942 | -0.21(-0.53%) |
Aug 06, 2018 | 39.65 | 40.36 | 39.29 | 39.80 | 109,699 | +0.34(+0.85%) |
Aug 03, 2018 | 39.21 | 39.75 | 39.21 | 39.46 | 160,623 | +0.27(+0.69%) |
Aug 02, 2018 | 39.35 | 39.60 | 38.98 | 39.19 | 159,230 | -0.34(-0.85%) |