Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 39.41 | 39.50 | 38.04 | 38.10 | 250,847 | -0.98(-2.51%) |
Oct 30, 2018 | 38.48 | 40.19 | 38.48 | 39.08 | 275,253 | +0.57(+1.48%) |
Oct 29, 2018 | 38.10 | 39.68 | 38.10 | 38.51 | 279,687 | +0.55(+1.45%) |
Oct 26, 2018 | 36.43 | 38.14 | 35.50 | 37.96 | 216,000 | +1.00(+2.71%) |
Oct 25, 2018 | 38.48 | 39.12 | 36.58 | 36.96 | 267,637 | -1.30(-3.40%) |
Oct 24, 2018 | 38.76 | 39.66 | 38.03 | 38.26 | 291,064 | -0.50(-1.29%) |
Oct 23, 2018 | 38.75 | 38.83 | 37.24 | 38.76 | 394,509 | -0.43(-1.10%) |
Oct 22, 2018 | 38.18 | 40.58 | 37.91 | 39.19 | 540,020 | +1.17(+3.08%) |
Oct 19, 2018 | 38.39 | 38.39 | 37.44 | 38.02 | 199,700 | -0.09(-0.24%) |
Oct 18, 2018 | 38.60 | 38.98 | 37.40 | 38.11 | 157,579 | -0.52(-1.35%) |
Oct 17, 2018 | 39.27 | 39.70 | 37.83 | 38.63 | 147,274 | -0.47(-1.20%) |
Oct 16, 2018 | 37.25 | 39.22 | 36.64 | 39.10 | 245,159 | +2.02(+5.45%) |
Oct 15, 2018 | 36.18 | 38.00 | 35.96 | 37.08 | 257,625 | +1.00(+2.77%) |
Oct 12, 2018 | 35.95 | 36.48 | 35.52 | 36.08 | 255,100 | +0.62(+1.75%) |
Oct 11, 2018 | 35.72 | 36.27 | 35.42 | 35.46 | 217,648 | -0.49(-1.36%) |
Oct 10, 2018 | 36.39 | 36.74 | 35.78 | 35.95 | 191,187 | -0.44(-1.21%) |
Oct 09, 2018 | 35.33 | 37.20 | 35.33 | 36.39 | 262,448 | +1.06(+3.00%) |
Oct 08, 2018 | 34.48 | 35.44 | 34.14 | 35.33 | 270,374 | +0.73(+2.11%) |
Oct 05, 2018 | 33.89 | 34.87 | 33.27 | 34.60 | 576,300 | +0.70(+2.06%) |
Oct 04, 2018 | 35.27 | 35.64 | 33.34 | 33.90 | 339,904 | -1.73(-4.86%) |
Oct 03, 2018 | 36.36 | 36.75 | 35.33 | 35.63 | 196,181 | -0.73(-2.01%) |
Oct 02, 2018 | 36.57 | 37.26 | 36.13 | 36.36 | 202,341 | -0.34(-0.93%) |
Oct 01, 2018 | 36.70 | 37.47 | 36.60 | 36.70 | 195,195 | +0.00(+0.00%) |
Sep 28, 2018 | 36.40 | 37.15 | 36.40 | 36.70 | 345,100 | +0.25(+0.69%) |
Sep 27, 2018 | 37.35 | 37.40 | 36.00 | 36.45 | 160,295 | -0.90(-2.41%) |
Sep 26, 2018 | 37.00 | 37.80 | 36.80 | 37.35 | 206,627 | +0.65(+1.77%) |
Sep 25, 2018 | 35.90 | 36.90 | 34.96 | 36.70 | 186,212 | +0.75(+2.09%) |
Sep 24, 2018 | 34.90 | 36.25 | 34.75 | 35.95 | 176,680 | +1.10(+3.16%) |
Sep 21, 2018 | 34.80 | 36.00 | 34.60 | 34.85 | 167,300 | +0.00(+0.00%) |
Sep 20, 2018 | 34.65 | 35.15 | 34.25 | 34.85 | 156,438 | +0.40(+1.16%) |
Sep 19, 2018 | 35.95 | 36.25 | 34.20 | 34.45 | 373,647 | -1.50(-4.17%) |
Sep 18, 2018 | 36.15 | 36.50 | 35.65 | 35.95 | 284,962 | -0.05(-0.14%) |
Sep 17, 2018 | 36.30 | 36.30 | 35.60 | 36.00 | 191,662 | -0.40(-1.10%) |
Sep 14, 2018 | 37.30 | 37.35 | 35.90 | 36.40 | 393,600 | -0.90(-2.41%) |
Sep 13, 2018 | 37.20 | 38.10 | 36.75 | 37.30 | 335,272 | +0.20(+0.54%) |
Sep 12, 2018 | 36.70 | 37.68 | 34.15 | 37.10 | 351,014 | +0.25(+0.68%) |
Sep 11, 2018 | 35.85 | 36.90 | 35.60 | 36.85 | 418,027 | +1.15(+3.22%) |
Sep 10, 2018 | 34.65 | 36.15 | 34.40 | 35.70 | 427,319 | +1.30(+3.78%) |
Sep 07, 2018 | 37.90 | 38.06 | 34.25 | 34.40 | 577,000 | -3.65(-9.59%) |
Sep 06, 2018 | 37.60 | 38.30 | 37.40 | 38.05 | 182,671 | +0.50(+1.33%) |
Sep 05, 2018 | 37.20 | 37.95 | 36.75 | 37.55 | 174,986 | +0.25(+0.67%) |
Sep 04, 2018 | 37.20 | 37.45 | 36.70 | 37.30 | 195,464 | +0.15(+0.40%) |
Aug 31, 2018 | 37.15 | 37.15 | 37.15 | 0 | +1.15(+3.19%) | |
Aug 30, 2018 | 35.50 | 36.00 | 35.45 | 36.00 | 191,182 | +0.20(+0.56%) |
Aug 29, 2018 | 35.15 | 35.95 | 35.10 | 35.80 | 146,844 | +0.60(+1.70%) |
Aug 28, 2018 | 35.15 | 35.70 | 34.90 | 35.20 | 96,012 | +0.00(+0.00%) |
Aug 27, 2018 | 35.75 | 35.80 | 35.00 | 35.20 | 160,545 | -0.35(-0.98%) |
Aug 24, 2018 | 34.95 | 35.65 | 34.80 | 35.55 | 216,300 | +0.45(+1.28%) |
Aug 23, 2018 | 35.80 | 36.20 | 34.80 | 35.10 | 340,909 | -0.40(-1.13%) |
Aug 22, 2018 | 35.25 | 35.81 | 34.85 | 35.50 | 239,157 | +0.15(+0.42%) |
Aug 21, 2018 | 35.25 | 36.60 | 35.10 | 35.35 | 355,638 | +0.25(+0.71%) |
Aug 20, 2018 | 34.45 | 35.90 | 34.35 | 35.10 | 366,503 | +0.80(+2.33%) |
Aug 17, 2018 | 34.25 | 35.05 | 34.10 | 34.30 | 228,600 | -0.05(-0.15%) |
Aug 16, 2018 | 34.40 | 34.85 | 33.85 | 34.35 | 185,753 | +0.05(+0.15%) |
Aug 15, 2018 | 34.25 | 34.75 | 33.60 | 34.30 | 210,948 | +0.15(+0.44%) |
Aug 14, 2018 | 33.60 | 34.52 | 33.42 | 34.15 | 225,645 | +0.65(+1.94%) |
Aug 13, 2018 | 33.80 | 34.10 | 32.70 | 33.50 | 201,539 | -0.05(-0.15%) |
Aug 10, 2018 | 33.20 | 34.10 | 33.10 | 33.55 | 210,300 | +0.25(+0.75%) |
Aug 09, 2018 | 33.50 | 34.00 | 32.05 | 33.30 | 448,737 | -0.50(-1.48%) |
Aug 08, 2018 | 31.45 | 34.00 | 31.23 | 33.80 | 557,294 | +2.50(+7.99%) |
Aug 07, 2018 | 31.50 | 34.40 | 29.20 | 31.30 | 1,167,087 | +2.20(+7.56%) |
Aug 06, 2018 | 29.30 | 29.50 | 28.85 | 29.10 | 387,098 | -0.20(-0.68%) |
Aug 03, 2018 | 29.30 | 29.75 | 28.95 | 29.30 | 299,700 | -0.05(-0.17%) |
Aug 02, 2018 | 25.80 | 29.35 | 25.80 | 29.35 | 247,065 | +0.50(+1.73%) |