Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 33.70 | 35.47 | 33.65 | 34.88 | 1,376,480 | +1.52(+4.56%) |
Oct 30, 2018 | 35.53 | 35.53 | 32.79 | 33.36 | 1,394,620 | -1.34(-3.86%) |
Oct 29, 2018 | 35.37 | 35.78 | 34.39 | 34.70 | 619,146 | -0.35(-1.01%) |
Oct 26, 2018 | 37.08 | 37.29 | 34.94 | 35.05 | 717,295 | -2.30(-6.16%) |
Oct 25, 2018 | 37.26 | 37.69 | 36.44 | 37.36 | 626,653 | -0.02(-0.05%) |
Oct 24, 2018 | 37.88 | 37.97 | 37.07 | 37.37 | 646,560 | +0.40(+1.08%) |
Oct 23, 2018 | 36.67 | 37.32 | 36.62 | 36.97 | 522,811 | +0.20(+0.54%) |
Oct 22, 2018 | 37.65 | 37.65 | 36.75 | 36.77 | 640,668 | -0.50(-1.34%) |
Oct 19, 2018 | 36.91 | 37.45 | 36.70 | 37.27 | 904,721 | +0.53(+1.44%) |
Oct 18, 2018 | 37.26 | 37.45 | 36.52 | 36.75 | 379,728 | -0.63(-1.68%) |
Oct 17, 2018 | 37.30 | 37.43 | 36.81 | 37.37 | 481,726 | +0.18(+0.49%) |
Oct 16, 2018 | 36.47 | 37.26 | 36.09 | 37.19 | 504,564 | +0.80(+2.20%) |
Oct 15, 2018 | 36.35 | 36.82 | 35.89 | 36.39 | 521,364 | +0.57(+1.60%) |
Oct 12, 2018 | 36.48 | 36.73 | 35.38 | 35.82 | 539,207 | -0.30(-0.83%) |
Oct 11, 2018 | 38.36 | 38.36 | 36.10 | 36.12 | 925,932 | -1.74(-4.59%) |
Oct 10, 2018 | 38.57 | 38.97 | 37.80 | 37.86 | 1,390,420 | -0.89(-2.30%) |
Oct 09, 2018 | 38.37 | 38.78 | 38.22 | 38.75 | 411,018 | +0.36(+0.95%) |
Oct 08, 2018 | 37.98 | 38.82 | 37.88 | 38.38 | 465,292 | +0.30(+0.79%) |
Oct 05, 2018 | 38.39 | 38.58 | 37.98 | 38.08 | 465,929 | -0.31(-0.81%) |
Oct 04, 2018 | 38.12 | 38.78 | 37.46 | 38.39 | 812,218 | +0.11(+0.29%) |
Oct 03, 2018 | 38.73 | 39.09 | 38.16 | 38.28 | 534,625 | -0.45(-1.15%) |
Oct 02, 2018 | 39.17 | 39.17 | 38.31 | 38.73 | 348,585 | -0.24(-0.61%) |
Oct 01, 2018 | 38.93 | 39.23 | 38.51 | 38.97 | 377,927 | +0.13(+0.33%) |
Sep 28, 2018 | 37.69 | 39.12 | 37.45 | 38.84 | 946,469 | +1.12(+2.97%) |
Sep 27, 2018 | 38.01 | 38.27 | 37.72 | 37.72 | 539,207 | -0.19(-0.50%) |
Sep 26, 2018 | 39.39 | 39.54 | 37.87 | 37.91 | 591,676 | -1.04(-2.66%) |
Sep 25, 2018 | 39.48 | 39.78 | 38.89 | 38.95 | 391,827 | -0.48(-1.22%) |
Sep 24, 2018 | 40.45 | 41.12 | 39.34 | 39.43 | 361,900 | -1.57(-3.82%) |
Sep 21, 2018 | 41.14 | 41.53 | 40.86 | 41.00 | 466,368 | -0.24(-0.57%) |
Sep 20, 2018 | 40.89 | 41.46 | 40.32 | 41.23 | 861,984 | +0.18(+0.44%) |
Sep 19, 2018 | 41.32 | 41.52 | 41.01 | 41.05 | 377,030 | -0.21(-0.51%) |
Sep 18, 2018 | 41.28 | 41.59 | 41.06 | 41.26 | 475,498 | -0.06(-0.15%) |
Sep 17, 2018 | 41.39 | 41.68 | 40.94 | 41.32 | 258,658 | -0.22(-0.52%) |
Sep 14, 2018 | 41.11 | 41.59 | 40.66 | 41.54 | 515,040 | +0.18(+0.44%) |
Sep 13, 2018 | 40.91 | 41.49 | 40.81 | 41.36 | 264,075 | +0.53(+1.30%) |
Sep 12, 2018 | 41.31 | 41.31 | 40.80 | 40.83 | 258,353 | -0.12(-0.29%) |
Sep 11, 2018 | 41.00 | 41.41 | 40.83 | 40.94 | 432,544 | -0.41(-0.98%) |
Sep 10, 2018 | 41.09 | 41.42 | 41.01 | 41.35 | 401,585 | +0.39(+0.95%) |
Sep 07, 2018 | 40.86 | 41.12 | 40.61 | 40.96 | 196,216 | -0.14(-0.35%) |
Sep 06, 2018 | 41.49 | 41.65 | 40.99 | 41.11 | 272,012 | -0.30(-0.72%) |
Sep 05, 2018 | 40.50 | 41.49 | 40.10 | 41.40 | 503,323 | +0.80(+1.98%) |
Sep 04, 2018 | 40.76 | 41.49 | 40.48 | 40.60 | 206,472 | -0.65(-1.57%) |
Aug 31, 2018 | 41.25 | 41.25 | 41.25 | 0 | +0.10(+0.24%) | |
Aug 30, 2018 | 42.05 | 42.12 | 41.10 | 41.15 | 273,301 | -0.26(-0.63%) |
Aug 29, 2018 | 41.72 | 41.91 | 41.25 | 41.41 | 289,480 | -0.32(-0.76%) |
Aug 28, 2018 | 41.15 | 41.73 | 40.83 | 41.73 | 259,189 | +0.58(+1.40%) |
Aug 27, 2018 | 41.75 | 41.75 | 40.66 | 41.15 | 444,697 | -0.42(-1.02%) |
Aug 24, 2018 | 41.01 | 41.65 | 41.01 | 41.58 | 387,555 | +0.50(+1.21%) |
Aug 23, 2018 | 40.77 | 41.46 | 40.77 | 41.08 | 291,111 | +0.20(+0.49%) |
Aug 22, 2018 | 40.97 | 41.02 | 40.36 | 40.88 | 459,629 | +0.31(+0.76%) |
Aug 21, 2018 | 39.79 | 40.83 | 39.64 | 40.57 | 267,765 | +0.76(+1.90%) |
Aug 20, 2018 | 40.12 | 40.19 | 39.77 | 39.82 | 255,849 | +0.03(+0.07%) |
Aug 17, 2018 | 39.51 | 39.80 | 38.99 | 39.79 | 277,141 | +0.74(+1.89%) |
Aug 16, 2018 | 39.38 | 39.46 | 38.92 | 39.05 | 378,006 | -0.29(-0.73%) |
Aug 15, 2018 | 39.78 | 40.24 | 39.17 | 39.34 | 367,607 | -0.52(-1.31%) |
Aug 14, 2018 | 40.15 | 40.44 | 39.80 | 39.86 | 286,578 | -0.30(-0.74%) |
Aug 13, 2018 | 39.67 | 40.17 | 39.47 | 40.16 | 269,590 | +0.32(+0.79%) |
Aug 10, 2018 | 40.83 | 40.88 | 39.84 | 39.84 | 191,892 | -0.49(-1.21%) |
Aug 09, 2018 | 40.59 | 40.73 | 40.02 | 40.33 | 262,350 | +0.33(+0.83%) |
Aug 08, 2018 | 40.67 | 40.67 | 39.82 | 40.00 | 306,158 | -0.01(-0.02%) |
Aug 07, 2018 | 40.22 | 40.24 | 39.72 | 40.01 | 382,104 | -0.26(-0.65%) |
Aug 06, 2018 | 40.12 | 40.35 | 39.75 | 40.27 | 517,048 | +0.57(+1.43%) |
Aug 03, 2018 | 40.12 | 40.12 | 39.05 | 39.70 | 251,312 | +0.38(+0.96%) |
Aug 02, 2018 | 39.59 | 40.03 | 39.17 | 39.32 | 416,689 | -0.06(-0.16%) |