Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 32.08 | 32.30 | 32.08 | 32.15 | 12,389 | +1.08(+3.46%) |
Oct 30, 2018 | 30.79 | 31.09 | 30.66 | 31.07 | 16,814 | -0.07(-0.21%) |
Oct 29, 2018 | 31.54 | 31.65 | 30.92 | 31.14 | 41,331 | -0.83(-2.60%) |
Oct 26, 2018 | 31.48 | 32.10 | 31.48 | 31.96 | 17,100 | +0.45(+1.41%) |
Oct 25, 2018 | 31.44 | 31.63 | 31.38 | 31.52 | 25,536 | +0.49(+1.58%) |
Oct 24, 2018 | 31.46 | 31.52 | 31.01 | 31.03 | 15,819 | -1.64(-5.02%) |
Oct 23, 2018 | 32.78 | 32.81 | 32.27 | 32.67 | 20,510 | -1.47(-4.31%) |
Oct 22, 2018 | 34.29 | 34.35 | 34.03 | 34.14 | 9,787 | -0.50(-1.44%) |
Oct 19, 2018 | 34.52 | 34.75 | 34.52 | 34.64 | 12,200 | +0.62(+1.84%) |
Oct 18, 2018 | 34.52 | 34.65 | 33.91 | 34.02 | 29,227 | -1.16(-3.31%) |
Oct 17, 2018 | 35.17 | 35.30 | 35.01 | 35.18 | 15,188 | -0.32(-0.90%) |
Oct 16, 2018 | 35.28 | 35.57 | 35.23 | 35.50 | 15,033 | +0.67(+1.92%) |
Oct 15, 2018 | 34.83 | 34.97 | 34.77 | 34.83 | 8,279 | -0.16(-0.44%) |
Oct 12, 2018 | 35.00 | 35.15 | 34.65 | 34.98 | 28,200 | +0.27(+0.79%) |
Oct 11, 2018 | 35.06 | 35.06 | 34.65 | 34.71 | 14,744 | -0.51(-1.43%) |
Oct 10, 2018 | 36.13 | 36.13 | 35.22 | 35.22 | 9,519 | -2.03(-5.46%) |
Oct 09, 2018 | 36.90 | 37.34 | 36.90 | 37.25 | 17,818 | -0.54(-1.43%) |
Oct 08, 2018 | 37.54 | 37.79 | 37.54 | 37.79 | 3,750 | -0.30(-0.79%) |
Oct 05, 2018 | 38.27 | 38.27 | 37.92 | 38.09 | 15,800 | -0.18(-0.47%) |
Oct 04, 2018 | 38.56 | 38.66 | 38.15 | 38.27 | 7,100 | -0.29(-0.76%) |
Oct 03, 2018 | 38.66 | 38.69 | 38.51 | 38.56 | 5,413 | -0.23(-0.61%) |
Oct 02, 2018 | 38.83 | 38.88 | 38.80 | 38.80 | 4,498 | -0.20(-0.51%) |
Oct 01, 2018 | 39.31 | 39.35 | 39.00 | 39.00 | 5,511 | -0.20(-0.51%) |
Sep 28, 2018 | 39.28 | 39.40 | 39.20 | 39.20 | 7,800 | -0.99(-2.48%) |
Sep 27, 2018 | 40.38 | 40.48 | 40.20 | 40.20 | 35,231 | +0.17(+0.44%) |
Sep 26, 2018 | 40.19 | 40.23 | 40.02 | 40.02 | 9,285 | -0.37(-0.92%) |
Sep 25, 2018 | 40.64 | 40.64 | 40.33 | 40.39 | 3,913 | +0.40(+1.00%) |
Sep 24, 2018 | 39.99 | 40.07 | 39.96 | 39.99 | 22,192 | +0.44(+1.11%) |
Sep 21, 2018 | 39.53 | 39.66 | 39.50 | 39.55 | 9,800 | -0.06(-0.15%) |
Sep 20, 2018 | 39.15 | 39.61 | 39.11 | 39.61 | 6,494 | +0.48(+1.21%) |
Sep 19, 2018 | 38.84 | 39.20 | 38.77 | 39.13 | 49,769 | +0.63(+1.64%) |
Sep 18, 2018 | 38.43 | 38.52 | 38.32 | 38.51 | 4,660 | +0.12(+0.30%) |
Sep 17, 2018 | 38.59 | 38.59 | 38.39 | 38.39 | 8,449 | +0.02(+0.05%) |
Sep 14, 2018 | 38.28 | 38.42 | 38.15 | 38.37 | 6,700 | +0.34(+0.91%) |
Sep 13, 2018 | 38.23 | 38.23 | 37.81 | 38.02 | 4,004 | +0.13(+0.36%) |
Sep 12, 2018 | 37.98 | 38.10 | 37.85 | 37.89 | 21,686 | +0.06(+0.16%) |
Sep 11, 2018 | 37.48 | 37.86 | 37.48 | 37.83 | 24,544 | +0.30(+0.79%) |
Sep 10, 2018 | 37.87 | 37.87 | 37.45 | 37.53 | 4,078 | -0.27(-0.70%) |
Sep 07, 2018 | 37.60 | 37.85 | 37.60 | 37.80 | 9,800 | -0.37(-0.97%) |
Sep 06, 2018 | 38.18 | 38.23 | 37.91 | 38.17 | 7,365 | -0.08(-0.21%) |
Sep 05, 2018 | 38.18 | 38.41 | 38.15 | 38.25 | 13,776 | -0.03(-0.08%) |
Sep 04, 2018 | 37.90 | 38.28 | 37.90 | 38.28 | 10,392 | -0.30(-0.78%) |
Aug 31, 2018 | 38.58 | 38.58 | 38.58 | 0 | -0.33(-0.85%) | |
Aug 30, 2018 | 38.70 | 38.91 | 38.70 | 38.91 | 10,275 | +0.36(+0.93%) |
Aug 29, 2018 | 38.29 | 38.63 | 38.29 | 38.55 | 3,202 | +0.60(+1.59%) |
Aug 28, 2018 | 38.00 | 38.04 | 37.94 | 37.95 | 4,594 | +0.79(+2.11%) |
Aug 27, 2018 | 36.63 | 37.19 | 36.59 | 37.16 | 14,024 | +0.25(+0.68%) |
Aug 24, 2018 | 36.65 | 36.94 | 36.65 | 36.91 | 8,500 | +0.11(+0.30%) |
Aug 23, 2018 | 36.60 | 36.80 | 36.60 | 36.80 | 8,806 | +0.30(+0.82%) |
Aug 22, 2018 | 36.50 | 36.57 | 36.30 | 36.50 | 6,490 | +0.33(+0.90%) |
Aug 21, 2018 | 36.00 | 36.28 | 35.88 | 36.17 | 11,599 | +0.88(+2.48%) |
Aug 20, 2018 | 35.25 | 35.35 | 35.14 | 35.30 | 8,140 | +0.32(+0.91%) |
Aug 17, 2018 | 34.48 | 34.98 | 34.48 | 34.98 | 12,800 | +0.35(+1.03%) |
Aug 16, 2018 | 34.72 | 34.76 | 34.55 | 34.62 | 18,680 | +0.67(+1.97%) |
Aug 15, 2018 | 33.80 | 33.97 | 33.69 | 33.95 | 15,477 | -0.80(-2.32%) |
Aug 14, 2018 | 34.77 | 34.84 | 34.58 | 34.76 | 16,178 | -0.23(-0.66%) |
Aug 13, 2018 | 35.17 | 35.23 | 34.97 | 34.99 | 18,570 | -0.13(-0.38%) |
Aug 10, 2018 | 35.30 | 35.30 | 35.01 | 35.12 | 12,500 | -1.51(-4.11%) |
Aug 09, 2018 | 36.63 | 36.74 | 36.63 | 36.63 | 5,874 | +0.13(+0.36%) |
Aug 08, 2018 | 36.50 | 36.50 | 36.41 | 36.50 | 6,423 | +0.49(+1.37%) |
Aug 07, 2018 | 35.81 | 36.05 | 35.81 | 36.01 | 9,900 | +0.46(+1.29%) |
Aug 06, 2018 | 35.48 | 35.61 | 35.39 | 35.55 | 5,392 | -0.31(-0.88%) |
Aug 03, 2018 | 35.61 | 35.86 | 35.61 | 35.86 | 5,100 | +0.00(+0.00%) |
Aug 02, 2018 | 35.55 | 35.91 | 35.55 | 35.86 | 6,115 | -0.38(-1.03%) |