Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 33.37 | 33.56 | 32.83 | 32.87 | 257,665 | -0.17(-0.51%) |
Oct 30, 2018 | 32.89 | 33.14 | 32.55 | 33.04 | 217,268 | +0.22(+0.67%) |
Oct 29, 2018 | 32.54 | 33.30 | 32.38 | 32.82 | 286,822 | +0.65(+2.01%) |
Oct 26, 2018 | 32.02 | 32.52 | 31.58 | 32.17 | 234,779 | -0.23(-0.71%) |
Oct 25, 2018 | 31.63 | 32.66 | 31.60 | 32.40 | 286,966 | +0.97(+3.08%) |
Oct 24, 2018 | 32.78 | 32.97 | 31.41 | 31.43 | 477,141 | -1.46(-4.44%) |
Oct 23, 2018 | 32.65 | 33.40 | 32.54 | 32.89 | 330,465 | -0.19(-0.56%) |
Oct 22, 2018 | 34.03 | 34.03 | 32.88 | 33.08 | 410,242 | -0.87(-2.58%) |
Oct 19, 2018 | 34.27 | 34.79 | 33.91 | 33.96 | 253,265 | -0.48(-1.41%) |
Oct 18, 2018 | 35.10 | 35.33 | 34.29 | 34.44 | 513,652 | -0.77(-2.19%) |
Oct 17, 2018 | 34.91 | 35.46 | 34.49 | 35.21 | 238,074 | +0.20(+0.56%) |
Oct 16, 2018 | 34.76 | 35.94 | 34.08 | 35.02 | 439,180 | +0.41(+1.18%) |
Oct 15, 2018 | 34.32 | 34.86 | 34.24 | 34.61 | 178,836 | +0.23(+0.67%) |
Oct 12, 2018 | 35.62 | 35.62 | 33.59 | 34.38 | 548,564 | -0.73(-2.08%) |
Oct 11, 2018 | 36.21 | 36.30 | 35.08 | 35.11 | 301,198 | -1.21(-3.32%) |
Oct 10, 2018 | 36.87 | 37.47 | 36.25 | 36.32 | 944,014 | -0.66(-1.79%) |
Oct 09, 2018 | 36.60 | 37.21 | 36.33 | 36.98 | 543,212 | +0.25(+0.69%) |
Oct 08, 2018 | 37.16 | 37.16 | 34.26 | 36.72 | 1,136,993 | -0.44(-1.19%) |
Oct 05, 2018 | 37.61 | 37.78 | 36.95 | 37.17 | 189,684 | -0.35(-0.93%) |
Oct 04, 2018 | 37.36 | 37.91 | 37.31 | 37.51 | 288,422 | +0.14(+0.38%) |
Oct 03, 2018 | 36.91 | 37.45 | 36.50 | 37.37 | 1,050,070 | +0.57(+1.55%) |
Oct 02, 2018 | 37.07 | 37.46 | 36.64 | 36.80 | 165,752 | -0.33(-0.88%) |
Oct 01, 2018 | 38.06 | 38.58 | 36.98 | 37.13 | 223,963 | -0.73(-1.93%) |
Sep 28, 2018 | 37.61 | 37.94 | 37.48 | 37.86 | 278,495 | +0.21(+0.56%) |
Sep 27, 2018 | 37.94 | 38.26 | 37.52 | 37.65 | 144,220 | -0.17(-0.45%) |
Sep 26, 2018 | 39.08 | 39.08 | 37.77 | 37.82 | 265,094 | -1.18(-3.02%) |
Sep 25, 2018 | 39.04 | 39.16 | 38.91 | 38.99 | 102,914 | +0.08(+0.22%) |
Sep 24, 2018 | 39.50 | 39.50 | 38.70 | 38.91 | 183,992 | -0.63(-1.60%) |
Sep 21, 2018 | 40.00 | 40.26 | 39.46 | 39.54 | 726,131 | -0.59(-1.47%) |
Sep 20, 2018 | 39.71 | 40.21 | 39.25 | 40.13 | 200,074 | +0.59(+1.49%) |
Sep 19, 2018 | 39.16 | 39.79 | 38.46 | 39.54 | 141,419 | +0.29(+0.75%) |
Sep 18, 2018 | 39.42 | 39.42 | 39.20 | 39.25 | 113,385 | -0.08(-0.21%) |
Sep 17, 2018 | 39.92 | 39.96 | 39.33 | 39.33 | 142,304 | -0.63(-1.58%) |
Sep 14, 2018 | 39.33 | 40.17 | 39.33 | 39.96 | 219,539 | +0.46(+1.17%) |
Sep 13, 2018 | 39.75 | 39.75 | 39.16 | 39.50 | 189,540 | -0.04(-0.11%) |
Sep 12, 2018 | 40.05 | 40.05 | 39.37 | 39.54 | 188,527 | -0.55(-1.36%) |
Sep 11, 2018 | 39.84 | 40.34 | 39.84 | 40.09 | 153,739 | +0.13(+0.32%) |
Sep 10, 2018 | 40.17 | 40.34 | 39.88 | 39.96 | 152,197 | -0.04(-0.11%) |
Sep 07, 2018 | 40.00 | 40.13 | 39.75 | 40.00 | 134,552 | +0.04(+0.11%) |
Sep 06, 2018 | 39.54 | 40.00 | 39.23 | 39.96 | 210,525 | +0.46(+1.17%) |
Sep 05, 2018 | 39.33 | 39.50 | 39.12 | 39.50 | 409,032 | +0.13(+0.32%) |
Sep 04, 2018 | 39.46 | 39.94 | 39.29 | 39.37 | 357,770 | -0.04(-0.11%) |
Aug 31, 2018 | 39.42 | 39.42 | 39.42 | 0 | -0.13(-0.32%) | |
Aug 30, 2018 | 39.25 | 39.75 | 39.04 | 39.54 | 181,676 | +0.21(+0.53%) |
Aug 29, 2018 | 39.12 | 39.42 | 38.87 | 39.33 | 217,360 | +0.25(+0.65%) |
Aug 28, 2018 | 39.16 | 39.29 | 38.74 | 39.08 | 197,581 | +0.04(+0.11%) |
Aug 27, 2018 | 39.33 | 39.52 | 38.41 | 39.04 | 122,764 | -0.17(-0.43%) |
Aug 24, 2018 | 39.29 | 39.50 | 39.16 | 39.20 | 133,007 | -0.04(-0.11%) |
Aug 23, 2018 | 39.54 | 39.67 | 39.08 | 39.25 | 97,460 | -0.34(-0.85%) |
Aug 22, 2018 | 39.71 | 39.81 | 39.37 | 39.58 | 143,493 | +0.00(+0.00%) |
Aug 21, 2018 | 39.04 | 39.84 | 38.95 | 39.58 | 158,467 | +0.55(+1.40%) |
Aug 20, 2018 | 38.99 | 39.20 | 38.62 | 39.04 | 135,748 | +0.00(+0.00%) |
Aug 17, 2018 | 38.74 | 39.20 | 38.62 | 39.04 | 328,060 | +0.17(+0.43%) |
Aug 16, 2018 | 38.62 | 39.24 | 38.53 | 38.87 | 230,046 | +0.38(+0.98%) |
Aug 15, 2018 | 38.74 | 38.99 | 38.28 | 38.49 | 191,506 | -0.42(-1.08%) |
Aug 14, 2018 | 38.24 | 39.12 | 38.24 | 38.91 | 254,147 | +0.76(+1.98%) |
Aug 13, 2018 | 38.28 | 38.57 | 38.08 | 38.15 | 148,602 | -0.21(-0.55%) |
Aug 10, 2018 | 38.15 | 38.57 | 37.90 | 38.36 | 88,314 | +0.00(+0.00%) |
Aug 09, 2018 | 38.49 | 38.62 | 38.15 | 38.36 | 119,809 | -0.08(-0.22%) |
Aug 08, 2018 | 38.11 | 38.57 | 37.73 | 38.45 | 167,111 | +0.38(+0.99%) |
Aug 07, 2018 | 38.03 | 38.57 | 38.03 | 38.07 | 137,759 | +0.13(+0.33%) |
Aug 06, 2018 | 37.90 | 38.11 | 37.69 | 37.94 | 125,635 | -0.08(-0.22%) |
Aug 03, 2018 | 38.41 | 38.70 | 37.69 | 38.03 | 154,759 | -0.46(-1.20%) |
Aug 02, 2018 | 37.73 | 38.62 | 37.69 | 38.49 | 189,654 | +0.50(+1.33%) |