Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 29.68 | 29.96 | 29.65 | 29.68 | 3,020,010 | +0.31(+1.05%) |
Oct 30, 2018 | 28.91 | 29.40 | 28.86 | 29.37 | 3,827,056 | +0.45(+1.56%) |
Oct 29, 2018 | 29.45 | 29.63 | 28.50 | 28.92 | 4,456,320 | -0.16(-0.56%) |
Oct 26, 2018 | 29.15 | 29.45 | 28.73 | 29.08 | 9,012,526 | -0.51(-1.71%) |
Oct 25, 2018 | 29.25 | 29.77 | 29.17 | 29.59 | 3,349,474 | +0.54(+1.85%) |
Oct 24, 2018 | 29.97 | 30.01 | 29.00 | 29.05 | 4,374,128 | -0.94(-3.13%) |
Oct 23, 2018 | 29.70 | 30.14 | 29.45 | 29.99 | 4,947,671 | -0.18(-0.59%) |
Oct 22, 2018 | 30.37 | 30.40 | 30.09 | 30.16 | 1,594,343 | -0.11(-0.38%) |
Oct 19, 2018 | 30.41 | 30.65 | 30.21 | 30.28 | 2,232,825 | -0.07(-0.24%) |
Oct 18, 2018 | 30.69 | 30.75 | 30.19 | 30.35 | 3,925,405 | -0.46(-1.49%) |
Oct 17, 2018 | 30.83 | 30.88 | 30.50 | 30.81 | 2,495,725 | -0.00(-0.01%) |
Oct 16, 2018 | 30.36 | 30.86 | 30.31 | 30.82 | 2,318,059 | +0.66(+2.19%) |
Oct 15, 2018 | 30.24 | 30.42 | 30.10 | 30.16 | 4,643,189 | -0.12(-0.41%) |
Oct 12, 2018 | 30.41 | 30.49 | 29.88 | 30.28 | 7,799,411 | +0.38(+1.26%) |
Oct 11, 2018 | 30.41 | 30.62 | 29.73 | 29.90 | 11,290,508 | -0.64(-2.10%) |
Oct 10, 2018 | 31.46 | 31.46 | 30.51 | 30.54 | 3,917,265 | -1.00(-3.18%) |
Oct 09, 2018 | 31.54 | 31.71 | 31.49 | 31.54 | 1,368,887 | -0.05(-0.17%) |
Oct 08, 2018 | 31.55 | 31.65 | 31.35 | 31.60 | 1,870,080 | -0.04(-0.12%) |
Oct 05, 2018 | 31.84 | 31.90 | 31.44 | 31.64 | 2,479,794 | -0.20(-0.62%) |
Oct 04, 2018 | 32.05 | 32.05 | 31.64 | 31.83 | 1,798,127 | -0.27(-0.85%) |
Oct 03, 2018 | 32.19 | 32.24 | 32.06 | 32.11 | 1,009,188 | +0.04(+0.13%) |
Oct 02, 2018 | 32.09 | 32.16 | 32.01 | 32.06 | 1,115,648 | -0.05(-0.16%) |
Oct 01, 2018 | 32.23 | 32.28 | 32.04 | 32.11 | 2,011,492 | +0.05(+0.16%) |
Sep 28, 2018 | 31.97 | 32.13 | 31.97 | 32.06 | 1,153,403 | +0.01(+0.03%) |
Sep 27, 2018 | 32.03 | 32.18 | 32.00 | 32.06 | 959,429 | +0.10(+0.30%) |
Sep 26, 2018 | 32.11 | 32.24 | 31.93 | 31.96 | 1,368,385 | -0.13(-0.41%) |
Sep 25, 2018 | 32.17 | 32.18 | 32.07 | 32.09 | 727,658 | -0.02(-0.07%) |
Sep 24, 2018 | 32.16 | 32.16 | 32.04 | 32.11 | 1,463,219 | -0.11(-0.34%) |
Sep 21, 2018 | 32.35 | 32.36 | 32.20 | 32.22 | 1,653,929 | -0.03(-0.08%) |
Sep 20, 2018 | 32.16 | 32.29 | 32.14 | 32.25 | 1,791,606 | +0.24(+0.75%) |
Sep 19, 2018 | 32.00 | 32.07 | 31.98 | 32.01 | 1,142,602 | +0.01(+0.04%) |
Sep 18, 2018 | 31.86 | 32.06 | 31.86 | 32.00 | 1,035,508 | +0.16(+0.51%) |
Sep 17, 2018 | 32.02 | 32.03 | 31.80 | 31.83 | 930,458 | -0.20(-0.62%) |
Sep 14, 2018 | 32.04 | 32.07 | 31.93 | 32.03 | 1,255,275 | +0.02(+0.07%) |
Sep 13, 2018 | 31.97 | 32.04 | 31.93 | 32.01 | 1,344,105 | +0.16(+0.51%) |
Sep 12, 2018 | 31.83 | 31.89 | 31.72 | 31.85 | 936,856 | +0.00(+0.01%) |
Sep 11, 2018 | 31.67 | 31.89 | 31.61 | 31.84 | 1,018,201 | +0.11(+0.34%) |
Sep 10, 2018 | 31.80 | 31.82 | 31.71 | 31.73 | 764,017 | +0.07(+0.23%) |
Sep 07, 2018 | 31.61 | 31.80 | 31.52 | 31.66 | 1,006,998 | -0.08(-0.24%) |
Sep 06, 2018 | 31.85 | 31.90 | 31.62 | 31.74 | 1,396,376 | -0.11(-0.34%) |
Sep 05, 2018 | 31.89 | 31.90 | 31.70 | 31.85 | 1,411,193 | -0.10(-0.30%) |
Sep 04, 2018 | 31.96 | 31.99 | 31.81 | 31.94 | 1,380,919 | -0.05(-0.14%) |
Aug 31, 2018 | 31.99 | 31.99 | 31.99 | 0 | +0.01(+0.04%) | |
Aug 30, 2018 | 32.05 | 32.10 | 31.91 | 31.97 | 1,326,263 | -0.14(-0.42%) |
Aug 29, 2018 | 31.96 | 32.13 | 31.94 | 32.11 | 1,184,430 | +0.17(+0.54%) |
Aug 28, 2018 | 32.00 | 32.01 | 31.87 | 31.94 | 822,175 | +0.01(+0.04%) |
Aug 27, 2018 | 31.83 | 31.95 | 31.81 | 31.92 | 1,337,323 | +0.23(+0.72%) |
Aug 24, 2018 | 31.57 | 31.72 | 31.57 | 31.70 | 797,308 | +0.20(+0.63%) |
Aug 23, 2018 | 31.52 | 31.63 | 31.47 | 31.50 | 1,183,149 | -0.07(-0.22%) |
Aug 22, 2018 | 31.51 | 31.61 | 31.49 | 31.57 | 798,721 | +0.01(+0.03%) |
Aug 21, 2018 | 31.51 | 31.66 | 31.50 | 31.56 | 1,255,480 | +0.10(+0.32%) |
Aug 20, 2018 | 31.43 | 31.49 | 31.38 | 31.46 | 964,103 | +0.08(+0.26%) |
Aug 17, 2018 | 31.22 | 31.43 | 31.19 | 31.37 | 1,150,540 | +0.11(+0.36%) |
Aug 16, 2018 | 31.18 | 31.37 | 31.17 | 31.26 | 979,908 | +0.24(+0.79%) |
Aug 15, 2018 | 31.11 | 31.12 | 30.84 | 31.02 | 1,399,075 | -0.24(-0.78%) |
Aug 14, 2018 | 31.15 | 31.30 | 31.12 | 31.26 | 1,409,976 | +0.21(+0.67%) |
Aug 13, 2018 | 31.21 | 31.28 | 31.02 | 31.05 | 1,047,648 | -0.13(-0.42%) |
Aug 10, 2018 | 31.21 | 31.28 | 31.12 | 31.18 | 1,215,145 | -0.20(-0.62%) |
Aug 09, 2018 | 31.42 | 31.48 | 31.36 | 31.38 | 761,365 | -0.02(-0.07%) |
Aug 08, 2018 | 31.41 | 31.45 | 31.34 | 31.40 | 1,474,334 | -0.02(-0.07%) |
Aug 07, 2018 | 31.40 | 31.47 | 31.39 | 31.42 | 1,123,679 | +0.10(+0.33%) |
Aug 06, 2018 | 31.20 | 31.35 | 31.16 | 31.32 | 943,180 | +0.13(+0.42%) |
Aug 03, 2018 | 31.11 | 31.19 | 31.08 | 31.19 | 1,236,092 | +0.11(+0.36%) |
Aug 02, 2018 | 30.74 | 31.10 | 30.73 | 31.08 | 706,356 | +0.17(+0.56%) |