Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 32.50 | 32.50 | 47 | +0.00(+0.00%) | ||
Oct 30, 2018 | 32.59 | 32.64 | 32.50 | 32.50 | 1,118 | +0.18(+0.54%) |
Oct 29, 2018 | 33.23 | 33.23 | 32.33 | 32.33 | 588 | -0.05(-0.15%) |
Oct 26, 2018 | 32.40 | 32.40 | 32.07 | 32.37 | 923 | -0.23(-0.72%) |
Oct 25, 2018 | 32.49 | 32.64 | 32.49 | 32.61 | 638 | +0.44(+1.36%) |
Oct 24, 2018 | 33.08 | 33.08 | 32.17 | 32.17 | 43,681 | -3.69(-10.30%) |
Oct 23, 2018 | 35.86 | 35.86 | 35.86 | 0 | +0.00(+0.00%) | |
Oct 22, 2018 | 35.86 | 35.86 | 35.86 | 0 | +0.00(+0.00%) | |
Oct 19, 2018 | 35.86 | 35.86 | 35.86 | 0 | +0.00(+0.00%) | |
Oct 18, 2018 | 35.86 | 35.86 | 35.86 | 35.86 | 3 | +0.00(+0.00%) |
Oct 17, 2018 | 35.86 | 35.86 | 35.86 | 35.86 | 150 | -0.29(-0.81%) |
Oct 16, 2018 | 36.79 | 36.79 | 36.16 | 36.16 | 5,166 | +0.93(+2.63%) |
Oct 15, 2018 | 35.08 | 35.23 | 35.08 | 35.23 | 3,069 | +0.03(+0.08%) |
Oct 12, 2018 | 34.60 | 35.20 | 34.45 | 35.20 | 3,488 | +0.01(+0.02%) |
Oct 11, 2018 | 35.74 | 35.81 | 35.03 | 35.19 | 5,562 | -2.08(-5.59%) |
Oct 10, 2018 | 37.28 | 37.28 | 171 | +0.00(+0.00%) | ||
Oct 09, 2018 | 37.29 | 37.29 | 37.28 | 37.28 | 2,662 | -0.33(-0.88%) |
Oct 08, 2018 | 37.43 | 37.62 | 37.38 | 37.61 | 2,050 | -0.82(-2.13%) |
Oct 05, 2018 | 38.43 | 38.43 | 38.43 | 38.43 | 307 | -0.17(-0.45%) |
Oct 04, 2018 | 38.60 | 38.60 | 38.60 | 38.60 | 409 | -1.13(-2.85%) |
Oct 03, 2018 | 39.73 | 39.73 | 39.73 | 0 | +0.00(+0.00%) | |
Oct 02, 2018 | 40.36 | 40.36 | 39.65 | 39.73 | 766 | -0.33(-0.83%) |
Oct 01, 2018 | 40.10 | 40.36 | 40.06 | 40.06 | 3,429 | +0.07(+0.17%) |
Sep 28, 2018 | 40.07 | 40.36 | 40.00 | 40.00 | 1,231 | -0.83(-2.03%) |
Sep 27, 2018 | 41.05 | 41.05 | 40.82 | 40.82 | 2,411 | -0.39(-0.94%) |
Sep 26, 2018 | 41.21 | 41.21 | 41.21 | 41.21 | 515 | +0.37(+0.89%) |
Sep 25, 2018 | 40.93 | 40.94 | 40.82 | 40.85 | 8,856 | +0.31(+0.76%) |
Sep 24, 2018 | 40.64 | 40.64 | 40.54 | 40.54 | 724 | -0.35(-0.86%) |
Sep 21, 2018 | 40.79 | 40.89 | 40.79 | 40.89 | 2,770 | +0.05(+0.12%) |
Sep 20, 2018 | 40.55 | 40.84 | 40.55 | 40.84 | 7,160 | +1.05(+2.64%) |
Sep 19, 2018 | 39.82 | 39.82 | 39.79 | 39.79 | 1,340 | +0.18(+0.44%) |
Sep 18, 2018 | 39.62 | 39.62 | 39.62 | 39.62 | 797 | +0.75(+1.93%) |
Sep 17, 2018 | 39.16 | 39.16 | 38.87 | 38.87 | 582 | +0.15(+0.38%) |
Sep 14, 2018 | 38.72 | 38.72 | 38.72 | 38.72 | 307 | +0.09(+0.23%) |
Sep 13, 2018 | 38.50 | 38.63 | 38.44 | 38.63 | 1,227 | +0.99(+2.64%) |
Sep 12, 2018 | 37.64 | 37.64 | 37.64 | 37.64 | 132 | +0.00(+0.00%) |
Sep 11, 2018 | 37.64 | 37.64 | 89 | +0.00(+0.00%) | ||
Sep 10, 2018 | 37.82 | 37.82 | 37.51 | 37.64 | 24,304 | +0.48(+1.28%) |
Sep 07, 2018 | 37.09 | 37.16 | 37.09 | 37.16 | 5,848 | -0.65(-1.72%) |
Sep 06, 2018 | 37.87 | 37.95 | 37.52 | 37.81 | 9,600 | -0.26(-0.67%) |
Sep 05, 2018 | 38.03 | 38.07 | 38.02 | 38.07 | 5,689 | -0.61(-1.59%) |
Sep 04, 2018 | 38.32 | 38.68 | 37.95 | 38.68 | 2,719 | -0.74(-1.88%) |
Aug 31, 2018 | 39.42 | 39.42 | 39.42 | 0 | -0.61(-1.52%) | |
Aug 30, 2018 | 39.96 | 40.03 | 39.96 | 40.03 | 1,925 | -0.78(-1.90%) |
Aug 29, 2018 | 40.75 | 40.81 | 40.75 | 40.81 | 240 | +0.13(+0.32%) |
Aug 28, 2018 | 40.64 | 40.68 | 40.64 | 40.68 | 514 | +0.19(+0.48%) |
Aug 27, 2018 | 40.53 | 40.53 | 40.48 | 40.48 | 698 | +0.97(+2.45%) |
Aug 24, 2018 | 39.51 | 39.51 | 39.51 | 39.51 | 410 | -0.11(-0.28%) |
Aug 23, 2018 | 39.63 | 39.63 | 39.63 | 39.63 | 51 | +0.00(+0.00%) |
Aug 22, 2018 | 39.75 | 39.76 | 39.54 | 39.63 | 689 | +0.22(+0.56%) |
Aug 21, 2018 | 39.40 | 39.40 | 39.40 | 39.40 | 384 | +0.93(+2.41%) |
Aug 20, 2018 | 38.48 | 38.48 | 38.48 | 0 | -0.00(-0.00%) | |
Aug 17, 2018 | 38.52 | 38.52 | 38.48 | 38.48 | 410 | +0.41(+1.08%) |
Aug 16, 2018 | 38.18 | 38.18 | 38.00 | 38.07 | 10,956 | +0.96(+2.60%) |
Aug 15, 2018 | 37.10 | 37.10 | 37.10 | 37.10 | 1,405 | -1.44(-3.74%) |
Aug 14, 2018 | 38.46 | 38.54 | 38.46 | 38.54 | 320 | -0.06(-0.15%) |
Aug 13, 2018 | 38.92 | 38.96 | 38.56 | 38.60 | 1,689 | -2.13(-5.24%) |
Aug 10, 2018 | 40.74 | 40.74 | 40.74 | 40.74 | 102 | +0.00(+0.00%) |
Aug 09, 2018 | 40.74 | 40.74 | 40.74 | 40.74 | 4 | +0.00(+0.00%) |
Aug 08, 2018 | 40.74 | 40.74 | 40.74 | 0 | +0.00(+0.00%) | |
Aug 07, 2018 | 40.93 | 40.93 | 40.74 | 40.74 | 631 | +0.64(+1.59%) |
Aug 06, 2018 | 40.07 | 40.19 | 40.07 | 40.10 | 17,317 | -0.44(-1.08%) |
Aug 03, 2018 | 40.45 | 40.57 | 40.38 | 40.54 | 410 | +0.11(+0.28%) |
Aug 02, 2018 | 40.42 | 40.42 | 40.42 | 40.42 | 156 | -0.65(-1.58%) |