Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 31.15 | 31.40 | 30.56 | 31.32 | 501,282 | +0.67(+2.20%) |
Oct 30, 2018 | 30.24 | 30.78 | 30.11 | 30.65 | 381,124 | +0.44(+1.45%) |
Oct 29, 2018 | 31.10 | 31.28 | 29.76 | 30.21 | 480,171 | -0.32(-1.04%) |
Oct 26, 2018 | 29.81 | 31.07 | 29.28 | 30.53 | 773,488 | +0.15(+0.49%) |
Oct 25, 2018 | 29.14 | 30.42 | 29.12 | 30.38 | 694,810 | +1.59(+5.52%) |
Oct 24, 2018 | 30.53 | 30.70 | 28.74 | 28.79 | 919,670 | -1.95(-6.33%) |
Oct 23, 2018 | 29.95 | 31.07 | 29.79 | 30.74 | 388,743 | -0.02(-0.06%) |
Oct 22, 2018 | 31.33 | 31.37 | 30.69 | 30.76 | 698,343 | -0.36(-1.15%) |
Oct 19, 2018 | 31.65 | 31.67 | 30.92 | 31.12 | 438,884 | -0.40(-1.26%) |
Oct 18, 2018 | 32.31 | 32.47 | 31.38 | 31.51 | 366,356 | -1.13(-3.47%) |
Oct 17, 2018 | 32.62 | 33.01 | 32.42 | 32.64 | 538,727 | +0.30(+0.92%) |
Oct 16, 2018 | 31.73 | 32.46 | 31.52 | 32.35 | 256,949 | +0.99(+3.17%) |
Oct 15, 2018 | 31.10 | 31.64 | 31.08 | 31.35 | 490,076 | +0.20(+0.64%) |
Oct 12, 2018 | 31.99 | 32.02 | 30.78 | 31.16 | 865,879 | -0.23(-0.73%) |
Oct 11, 2018 | 32.42 | 32.82 | 31.34 | 31.38 | 619,331 | -1.02(-3.15%) |
Oct 10, 2018 | 32.75 | 33.24 | 32.36 | 32.41 | 674,827 | -0.66(-2.01%) |
Oct 09, 2018 | 33.60 | 33.60 | 33.02 | 33.07 | 519,610 | -0.68(-2.00%) |
Oct 08, 2018 | 33.85 | 34.20 | 33.25 | 33.75 | 356,037 | -0.27(-0.79%) |
Oct 05, 2018 | 34.64 | 34.64 | 33.67 | 34.01 | 442,813 | -0.66(-1.89%) |
Oct 04, 2018 | 35.40 | 35.40 | 34.38 | 34.67 | 366,100 | -0.80(-2.27%) |
Oct 03, 2018 | 35.71 | 35.77 | 35.40 | 35.47 | 587,111 | -0.23(-0.64%) |
Oct 02, 2018 | 35.61 | 35.94 | 35.42 | 35.70 | 332,402 | +0.00(+0.00%) |
Oct 01, 2018 | 36.00 | 36.08 | 35.62 | 35.70 | 284,790 | -0.04(-0.11%) |
Sep 28, 2018 | 35.73 | 36.34 | 35.66 | 35.74 | 506,188 | -0.03(-0.08%) |
Sep 27, 2018 | 35.57 | 35.83 | 35.33 | 35.77 | 469,040 | +0.25(+0.70%) |
Sep 26, 2018 | 35.99 | 36.05 | 35.51 | 35.52 | 340,896 | -0.60(-1.65%) |
Sep 25, 2018 | 36.50 | 36.63 | 36.10 | 36.12 | 348,220 | -0.45(-1.22%) |
Sep 24, 2018 | 36.25 | 36.58 | 35.74 | 36.56 | 460,261 | +0.18(+0.49%) |
Sep 21, 2018 | 36.54 | 36.77 | 36.32 | 36.39 | 911,823 | -0.11(-0.30%) |
Sep 20, 2018 | 35.86 | 36.59 | 35.71 | 36.49 | 492,562 | +0.99(+2.80%) |
Sep 19, 2018 | 35.47 | 35.60 | 34.99 | 35.50 | 676,773 | +0.15(+0.42%) |
Sep 18, 2018 | 35.95 | 36.05 | 35.32 | 35.35 | 480,888 | -0.35(-0.97%) |
Sep 17, 2018 | 36.24 | 36.51 | 35.67 | 35.70 | 504,492 | -0.57(-1.56%) |
Sep 14, 2018 | 36.48 | 36.66 | 36.14 | 36.27 | 545,179 | -0.18(-0.49%) |
Sep 13, 2018 | 36.76 | 37.17 | 36.27 | 36.45 | 396,630 | +0.01(+0.03%) |
Sep 12, 2018 | 36.79 | 36.84 | 35.78 | 36.44 | 697,910 | -0.96(-2.57%) |
Sep 11, 2018 | 37.43 | 37.54 | 37.09 | 37.40 | 261,879 | -0.31(-0.82%) |
Sep 10, 2018 | 37.71 | 38.03 | 37.50 | 37.71 | 243,114 | +0.28(+0.74%) |
Sep 07, 2018 | 37.45 | 38.02 | 37.24 | 37.43 | 337,022 | +0.20(+0.53%) |
Sep 06, 2018 | 38.68 | 38.77 | 37.20 | 37.23 | 398,343 | -1.50(-3.87%) |
Sep 05, 2018 | 38.86 | 38.87 | 37.93 | 38.73 | 649,999 | -0.34(-0.86%) |
Sep 04, 2018 | 39.37 | 39.65 | 38.83 | 39.07 | 197,923 | -0.43(-1.08%) |
Aug 31, 2018 | 39.49 | 39.49 | 39.49 | 0 | +0.13(+0.33%) | |
Aug 30, 2018 | 39.34 | 39.66 | 39.29 | 39.36 | 238,480 | -0.09(-0.23%) |
Aug 29, 2018 | 39.65 | 39.65 | 39.12 | 39.45 | 198,321 | +0.01(+0.03%) |
Aug 28, 2018 | 39.20 | 39.91 | 39.18 | 39.44 | 329,875 | +0.40(+1.02%) |
Aug 27, 2018 | 38.59 | 39.19 | 38.59 | 39.05 | 321,632 | +0.71(+1.86%) |
Aug 24, 2018 | 38.34 | 38.58 | 38.09 | 38.33 | 240,499 | +0.11(+0.29%) |
Aug 23, 2018 | 37.75 | 38.43 | 37.72 | 38.22 | 299,606 | +0.46(+1.21%) |
Aug 22, 2018 | 37.44 | 38.27 | 37.43 | 37.77 | 621,495 | +0.22(+0.58%) |
Aug 21, 2018 | 37.46 | 37.89 | 37.37 | 37.55 | 408,635 | +0.18(+0.48%) |
Aug 20, 2018 | 37.28 | 37.45 | 37.08 | 37.37 | 310,699 | +0.13(+0.35%) |
Aug 17, 2018 | 37.03 | 38.83 | 36.86 | 37.24 | 509,512 | +0.20(+0.54%) |
Aug 16, 2018 | 36.48 | 37.18 | 36.23 | 37.04 | 514,250 | +0.74(+2.05%) |
Aug 15, 2018 | 36.63 | 36.63 | 35.80 | 36.30 | 380,886 | -0.34(-0.92%) |
Aug 14, 2018 | 36.68 | 36.98 | 36.50 | 36.63 | 435,782 | +0.12(+0.33%) |
Aug 13, 2018 | 36.93 | 37.54 | 36.48 | 36.51 | 630,481 | -0.41(-1.10%) |
Aug 10, 2018 | 37.11 | 37.45 | 36.70 | 36.92 | 401,445 | -0.62(-1.66%) |
Aug 09, 2018 | 37.71 | 37.84 | 37.44 | 37.55 | 371,913 | -0.22(-0.58%) |
Aug 08, 2018 | 36.67 | 37.87 | 36.67 | 37.76 | 500,101 | +1.00(+2.72%) |
Aug 07, 2018 | 38.00 | 38.74 | 36.30 | 36.76 | 1,277,655 | -1.79(-4.65%) |
Aug 06, 2018 | 38.71 | 38.76 | 38.26 | 38.56 | 450,435 | -0.29(-0.74%) |
Aug 03, 2018 | 38.77 | 39.15 | 38.49 | 38.84 | 279,034 | +0.14(+0.36%) |
Aug 02, 2018 | 37.42 | 38.79 | 37.36 | 38.71 | 257,472 | +1.04(+2.76%) |