Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 36.30 | 36.56 | 35.54 | 35.86 | 221,609 | -0.02(-0.06%) |
Oct 30, 2018 | 35.24 | 35.91 | 35.15 | 35.88 | 207,876 | +0.53(+1.50%) |
Oct 29, 2018 | 35.31 | 36.17 | 34.08 | 35.35 | 275,798 | +1.43(+4.22%) |
Oct 26, 2018 | 33.50 | 34.10 | 33.17 | 33.92 | 143,300 | -0.03(-0.09%) |
Oct 25, 2018 | 32.89 | 34.08 | 32.89 | 33.95 | 258,196 | +1.26(+3.85%) |
Oct 24, 2018 | 34.12 | 34.83 | 32.61 | 32.69 | 197,012 | -1.49(-4.36%) |
Oct 23, 2018 | 33.83 | 34.47 | 33.68 | 34.18 | 197,562 | -0.07(-0.20%) |
Oct 22, 2018 | 35.64 | 35.75 | 33.93 | 34.25 | 325,899 | -1.35(-3.79%) |
Oct 19, 2018 | 36.08 | 36.14 | 35.03 | 35.60 | 376,400 | -0.57(-1.58%) |
Oct 18, 2018 | 36.77 | 39.19 | 35.77 | 36.17 | 421,975 | -0.74(-2.00%) |
Oct 17, 2018 | 36.81 | 37.15 | 36.10 | 36.91 | 189,362 | +0.00(+0.00%) |
Oct 16, 2018 | 36.35 | 37.02 | 35.95 | 36.91 | 308,721 | +0.80(+2.22%) |
Oct 15, 2018 | 35.15 | 36.39 | 35.00 | 36.11 | 176,784 | +0.83(+2.35%) |
Oct 12, 2018 | 36.75 | 36.83 | 34.61 | 35.28 | 279,800 | -0.91(-2.51%) |
Oct 11, 2018 | 37.33 | 37.91 | 36.19 | 36.19 | 248,765 | -1.13(-3.03%) |
Oct 10, 2018 | 37.85 | 38.33 | 37.24 | 37.32 | 164,451 | -0.63(-1.66%) |
Oct 09, 2018 | 37.89 | 38.83 | 37.29 | 37.95 | 157,500 | +0.06(+0.16%) |
Oct 08, 2018 | 38.06 | 38.09 | 37.48 | 37.89 | 126,917 | -0.35(-0.92%) |
Oct 05, 2018 | 38.25 | 38.54 | 37.99 | 38.24 | 235,300 | -0.02(-0.05%) |
Oct 04, 2018 | 38.31 | 39.03 | 37.99 | 38.26 | 163,803 | -0.15(-0.39%) |
Oct 03, 2018 | 36.84 | 38.51 | 36.72 | 38.41 | 314,537 | +1.65(+4.49%) |
Oct 02, 2018 | 37.25 | 37.47 | 36.60 | 36.76 | 258,203 | -0.70(-1.87%) |
Oct 01, 2018 | 38.26 | 38.76 | 37.11 | 37.46 | 286,073 | -0.74(-1.94%) |
Sep 28, 2018 | 38.50 | 38.88 | 38.10 | 38.20 | 177,500 | -0.45(-1.16%) |
Sep 27, 2018 | 39.45 | 39.50 | 38.65 | 38.65 | 211,601 | -0.80(-2.03%) |
Sep 26, 2018 | 40.25 | 40.60 | 39.35 | 39.45 | 278,651 | -0.80(-1.99%) |
Sep 25, 2018 | 41.80 | 42.58 | 40.17 | 40.25 | 318,527 | -1.55(-3.71%) |
Sep 24, 2018 | 41.50 | 42.00 | 41.25 | 41.80 | 322,703 | +0.15(+0.36%) |
Sep 21, 2018 | 42.00 | 42.75 | 41.40 | 41.65 | 927,600 | -2.85(-6.40%) |
Sep 20, 2018 | 44.30 | 44.70 | 44.17 | 44.50 | 191,016 | +0.65(+1.48%) |
Sep 19, 2018 | 44.25 | 44.60 | 43.60 | 43.85 | 148,030 | -0.30(-0.68%) |
Sep 18, 2018 | 44.00 | 44.38 | 43.67 | 44.15 | 156,580 | +0.20(+0.46%) |
Sep 17, 2018 | 43.80 | 44.00 | 42.67 | 43.95 | 262,078 | +0.10(+0.23%) |
Sep 14, 2018 | 43.10 | 43.95 | 43.05 | 43.85 | 235,600 | +0.75(+1.74%) |
Sep 13, 2018 | 43.20 | 43.60 | 42.75 | 43.10 | 260,700 | -0.05(-0.12%) |
Sep 12, 2018 | 43.50 | 43.75 | 42.25 | 43.15 | 192,974 | -0.45(-1.03%) |
Sep 11, 2018 | 43.05 | 43.80 | 42.90 | 43.60 | 110,891 | +0.45(+1.04%) |
Sep 10, 2018 | 42.95 | 43.40 | 42.95 | 43.15 | 178,318 | +0.30(+0.70%) |
Sep 07, 2018 | 42.20 | 42.90 | 42.05 | 42.85 | 123,300 | +0.55(+1.30%) |
Sep 06, 2018 | 42.40 | 42.65 | 42.20 | 42.30 | 126,620 | -0.15(-0.35%) |
Sep 05, 2018 | 43.00 | 43.20 | 42.30 | 42.45 | 129,924 | -0.60(-1.39%) |
Sep 04, 2018 | 42.45 | 43.20 | 42.15 | 43.05 | 179,695 | +0.60(+1.41%) |
Aug 31, 2018 | 42.45 | 42.45 | 42.45 | 0 | +0.90(+2.17%) | |
Aug 30, 2018 | 41.35 | 41.90 | 41.10 | 41.55 | 127,888 | +0.20(+0.48%) |
Aug 29, 2018 | 41.35 | 41.40 | 40.75 | 41.35 | 96,885 | +0.10(+0.24%) |
Aug 28, 2018 | 41.60 | 41.60 | 40.90 | 41.25 | 115,979 | -0.35(-0.84%) |
Aug 27, 2018 | 42.00 | 42.40 | 41.48 | 41.60 | 140,617 | -0.40(-0.95%) |
Aug 24, 2018 | 42.50 | 42.50 | 41.95 | 42.00 | 162,800 | -0.25(-0.59%) |
Aug 23, 2018 | 42.60 | 42.85 | 42.20 | 42.25 | 147,056 | -0.50(-1.17%) |
Aug 22, 2018 | 42.60 | 42.95 | 42.40 | 42.75 | 131,803 | -0.05(-0.12%) |
Aug 21, 2018 | 41.95 | 42.85 | 41.95 | 42.80 | 199,047 | +0.95(+2.27%) |
Aug 20, 2018 | 42.00 | 42.30 | 41.30 | 41.85 | 255,775 | +0.05(+0.12%) |
Aug 17, 2018 | 41.60 | 42.00 | 41.50 | 41.80 | 132,500 | +0.05(+0.12%) |
Aug 16, 2018 | 41.40 | 42.00 | 41.40 | 41.75 | 123,209 | +0.50(+1.21%) |
Aug 15, 2018 | 41.55 | 41.95 | 41.15 | 41.25 | 177,428 | -0.50(-1.20%) |
Aug 14, 2018 | 41.40 | 41.95 | 41.40 | 41.75 | 155,094 | +0.50(+1.21%) |
Aug 13, 2018 | 41.75 | 41.88 | 41.20 | 41.25 | 235,846 | -0.60(-1.43%) |
Aug 10, 2018 | 41.95 | 42.15 | 41.65 | 41.85 | 220,700 | -0.35(-0.83%) |
Aug 09, 2018 | 42.25 | 42.65 | 42.00 | 42.20 | 278,869 | +0.00(+0.00%) |
Aug 08, 2018 | 42.25 | 42.65 | 41.80 | 42.20 | 308,727 | -0.20(-0.47%) |
Aug 07, 2018 | 42.00 | 42.60 | 41.95 | 42.40 | 419,508 | +0.40(+0.95%) |
Aug 06, 2018 | 41.20 | 42.10 | 41.00 | 42.00 | 506,317 | +0.75(+1.82%) |
Aug 03, 2018 | 41.30 | 42.40 | 41.10 | 41.25 | 4,469,200 | -1.05(-2.48%) |
Aug 02, 2018 | 41.25 | 42.73 | 41.25 | 42.30 | 1,028,261 | +0.90(+2.17%) |