Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 31.57 | 32.41 | 31.52 | 31.93 | 1,409,469 | +0.35(+1.11%) |
Oct 30, 2018 | 31.97 | 32.26 | 30.90 | 31.58 | 1,747,779 | +1.16(+3.82%) |
Oct 29, 2018 | 31.73 | 31.89 | 30.29 | 30.42 | 1,399,556 | -0.99(-3.14%) |
Oct 26, 2018 | 31.10 | 31.73 | 30.69 | 31.40 | 1,050,933 | -0.12(-0.37%) |
Oct 25, 2018 | 30.78 | 31.80 | 30.57 | 31.52 | 777,585 | +0.99(+3.23%) |
Oct 24, 2018 | 32.15 | 32.26 | 30.47 | 30.53 | 692,859 | -1.42(-4.44%) |
Oct 23, 2018 | 31.46 | 32.23 | 31.14 | 31.95 | 484,791 | -0.08(-0.25%) |
Oct 22, 2018 | 31.99 | 32.25 | 31.60 | 32.03 | 442,061 | +0.13(+0.39%) |
Oct 19, 2018 | 32.09 | 32.50 | 31.82 | 31.90 | 393,556 | -0.27(-0.84%) |
Oct 18, 2018 | 32.28 | 32.72 | 31.96 | 32.17 | 737,059 | -0.22(-0.66%) |
Oct 17, 2018 | 32.55 | 32.84 | 32.14 | 32.39 | 629,885 | -0.26(-0.80%) |
Oct 16, 2018 | 31.74 | 32.70 | 31.46 | 32.65 | 639,690 | +1.05(+3.32%) |
Oct 15, 2018 | 31.40 | 32.09 | 31.36 | 31.60 | 602,535 | +0.16(+0.51%) |
Oct 12, 2018 | 31.98 | 32.02 | 30.78 | 31.44 | 906,930 | -0.06(-0.20%) |
Oct 11, 2018 | 30.31 | 31.81 | 30.30 | 31.50 | 1,220,247 | +0.83(+2.72%) |
Oct 10, 2018 | 32.05 | 32.12 | 30.64 | 30.67 | 856,002 | -1.35(-4.23%) |
Oct 09, 2018 | 32.88 | 32.95 | 31.70 | 32.02 | 1,049,538 | -0.94(-2.86%) |
Oct 08, 2018 | 32.55 | 33.19 | 32.27 | 32.96 | 880,198 | +0.39(+1.21%) |
Oct 05, 2018 | 31.82 | 32.68 | 31.72 | 32.57 | 694,603 | +0.72(+2.25%) |
Oct 04, 2018 | 32.34 | 32.41 | 31.40 | 31.85 | 1,047,965 | -0.49(-1.53%) |
Oct 03, 2018 | 31.94 | 33.23 | 31.77 | 32.34 | 1,518,555 | +0.13(+0.39%) |
Oct 02, 2018 | 31.72 | 32.49 | 31.44 | 32.22 | 1,263,540 | +0.26(+0.81%) |
Oct 01, 2018 | 31.98 | 32.88 | 31.91 | 31.96 | 2,014,691 | -0.02(-0.06%) |
Sep 28, 2018 | 36.66 | 36.71 | 31.49 | 31.98 | 6,581,682 | -4.97(-13.45%) |
Sep 27, 2018 | 37.66 | 37.79 | 36.70 | 36.95 | 1,006,007 | -0.67(-1.79%) |
Sep 26, 2018 | 37.90 | 37.98 | 37.47 | 37.62 | 936,679 | -0.38(-0.99%) |
Sep 25, 2018 | 37.84 | 38.17 | 37.56 | 38.00 | 798,113 | +0.21(+0.55%) |
Sep 24, 2018 | 37.85 | 38.16 | 37.43 | 37.79 | 821,315 | +0.10(+0.26%) |
Sep 21, 2018 | 37.91 | 38.39 | 37.26 | 37.69 | 2,539,449 | +0.15(+0.41%) |
Sep 20, 2018 | 39.01 | 39.19 | 37.02 | 37.54 | 1,694,100 | -1.16(-2.99%) |
Sep 19, 2018 | 39.24 | 39.60 | 38.26 | 38.70 | 1,194,400 | +0.13(+0.33%) |
Sep 18, 2018 | 38.04 | 39.01 | 38.04 | 38.57 | 968,998 | +0.57(+1.51%) |
Sep 17, 2018 | 39.35 | 39.35 | 37.86 | 38.00 | 1,265,692 | -1.27(-3.22%) |
Sep 14, 2018 | 39.31 | 39.56 | 38.92 | 39.26 | 1,315,088 | -0.09(-0.23%) |
Sep 13, 2018 | 39.69 | 40.11 | 39.18 | 39.35 | 1,547,224 | -0.20(-0.50%) |
Sep 12, 2018 | 39.09 | 39.69 | 38.82 | 39.55 | 977,776 | +0.74(+1.90%) |
Sep 11, 2018 | 38.25 | 39.13 | 38.13 | 38.81 | 1,062,196 | +0.66(+1.74%) |
Sep 10, 2018 | 38.27 | 38.95 | 38.11 | 38.15 | 755,485 | -0.04(-0.09%) |
Sep 07, 2018 | 37.75 | 38.34 | 37.45 | 38.18 | 1,317,428 | +0.21(+0.54%) |
Sep 06, 2018 | 37.43 | 38.61 | 37.43 | 37.98 | 1,830,235 | +0.46(+1.22%) |
Sep 05, 2018 | 37.03 | 37.74 | 36.72 | 37.52 | 1,033,730 | +0.45(+1.21%) |
Sep 04, 2018 | 36.88 | 37.57 | 36.79 | 37.07 | 596,220 | +0.01(+0.02%) |
Aug 31, 2018 | 37.06 | 37.06 | 37.06 | 0 | +0.48(+1.32%) | |
Aug 30, 2018 | 36.91 | 37.05 | 36.26 | 36.58 | 824,461 | -0.46(-1.24%) |
Aug 29, 2018 | 37.45 | 37.63 | 36.66 | 37.04 | 1,155,233 | -0.39(-1.05%) |
Aug 28, 2018 | 37.68 | 37.84 | 37.26 | 37.43 | 644,291 | -0.25(-0.67%) |
Aug 27, 2018 | 37.72 | 38.12 | 37.63 | 37.68 | 759,370 | +0.02(+0.05%) |
Aug 24, 2018 | 38.05 | 38.12 | 37.44 | 37.66 | 367,029 | -0.15(-0.40%) |
Aug 23, 2018 | 38.36 | 38.56 | 37.36 | 37.82 | 682,124 | -0.60(-1.56%) |
Aug 22, 2018 | 38.58 | 38.83 | 38.28 | 38.42 | 701,066 | -0.05(-0.14%) |
Aug 21, 2018 | 37.84 | 38.91 | 37.84 | 38.47 | 1,106,146 | +0.79(+2.10%) |
Aug 20, 2018 | 37.69 | 37.91 | 37.49 | 37.68 | 944,467 | +0.27(+0.72%) |
Aug 17, 2018 | 36.96 | 37.65 | 36.87 | 37.41 | 1,248,547 | +0.32(+0.87%) |
Aug 16, 2018 | 36.88 | 37.75 | 36.78 | 37.09 | 1,702,786 | +0.57(+1.57%) |
Aug 15, 2018 | 37.75 | 37.81 | 36.31 | 36.52 | 1,791,999 | -1.54(-4.05%) |
Aug 14, 2018 | 38.39 | 38.40 | 37.82 | 38.06 | 948,778 | -0.11(-0.28%) |
Aug 13, 2018 | 38.91 | 39.00 | 37.93 | 38.17 | 506,967 | -0.74(-1.91%) |
Aug 10, 2018 | 38.80 | 39.20 | 38.27 | 38.91 | 423,204 | -0.17(-0.44%) |
Aug 09, 2018 | 39.27 | 39.42 | 38.77 | 39.08 | 741,911 | -0.30(-0.75%) |
Aug 08, 2018 | 38.88 | 39.46 | 38.79 | 39.38 | 712,373 | +0.58(+1.50%) |
Aug 07, 2018 | 38.89 | 39.50 | 38.64 | 38.80 | 846,396 | +0.19(+0.49%) |
Aug 06, 2018 | 38.66 | 38.89 | 38.26 | 38.61 | 1,090,669 | +0.00(+0.00%) |
Aug 03, 2018 | 38.60 | 38.76 | 37.59 | 38.61 | 600,199 | -0.20(-0.51%) |
Aug 02, 2018 | 37.65 | 38.87 | 37.57 | 38.80 | 699,349 | +0.64(+1.67%) |