Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 37.41 | 37.75 | 37.27 | 37.52 | 2,872,754 | +0.40(+1.07%) |
Oct 30, 2018 | 37.08 | 37.24 | 36.91 | 37.13 | 2,813,954 | +0.36(+0.98%) |
Oct 29, 2018 | 36.69 | 37.07 | 36.57 | 36.77 | 3,303,436 | +0.16(+0.43%) |
Oct 26, 2018 | 36.63 | 36.71 | 36.37 | 36.61 | 3,284,432 | -0.41(-1.10%) |
Oct 25, 2018 | 36.87 | 37.06 | 36.77 | 37.02 | 2,867,512 | +0.25(+0.68%) |
Oct 24, 2018 | 36.99 | 37.06 | 36.70 | 36.77 | 3,073,953 | -0.50(-1.34%) |
Oct 23, 2018 | 36.70 | 37.32 | 36.55 | 37.26 | 4,543,745 | -0.28(-0.74%) |
Oct 22, 2018 | 37.24 | 37.56 | 37.18 | 37.54 | 2,523,878 | +0.15(+0.39%) |
Oct 19, 2018 | 37.32 | 37.61 | 37.25 | 37.39 | 2,048,323 | +0.15(+0.40%) |
Oct 18, 2018 | 37.53 | 37.53 | 36.98 | 37.25 | 4,808,847 | +0.02(+0.05%) |
Oct 17, 2018 | 36.78 | 37.25 | 36.72 | 37.23 | 2,176,961 | +0.46(+1.25%) |
Oct 16, 2018 | 36.92 | 37.11 | 36.74 | 36.77 | 1,515,346 | -0.12(-0.32%) |
Oct 15, 2018 | 36.74 | 37.03 | 36.69 | 36.89 | 1,883,148 | -0.02(-0.05%) |
Oct 12, 2018 | 36.93 | 37.03 | 36.56 | 36.91 | 3,487,973 | +0.28(+0.76%) |
Oct 11, 2018 | 37.18 | 37.35 | 36.42 | 36.63 | 6,790,017 | -0.89(-2.38%) |
Oct 10, 2018 | 37.75 | 38.00 | 37.48 | 37.52 | 6,719,502 | +0.20(+0.54%) |
Oct 09, 2018 | 37.75 | 37.82 | 37.29 | 37.32 | 3,084,072 | -0.75(-1.96%) |
Oct 08, 2018 | 37.87 | 38.09 | 37.78 | 38.07 | 1,929,898 | +0.28(+0.73%) |
Oct 05, 2018 | 37.57 | 38.09 | 37.38 | 37.79 | 4,790,122 | +0.62(+1.66%) |
Oct 04, 2018 | 37.10 | 37.37 | 36.93 | 37.17 | 6,028,410 | +0.52(+1.41%) |
Oct 03, 2018 | 35.78 | 37.02 | 35.72 | 36.66 | 7,018,194 | +1.27(+3.60%) |
Oct 02, 2018 | 35.53 | 35.56 | 35.25 | 35.38 | 1,633,978 | -0.47(-1.31%) |
Oct 01, 2018 | 35.53 | 35.86 | 35.44 | 35.85 | 1,448,149 | +0.51(+1.43%) |
Sep 28, 2018 | 34.99 | 35.36 | 34.96 | 35.35 | 2,408,453 | +0.21(+0.60%) |
Sep 27, 2018 | 35.32 | 35.43 | 35.09 | 35.13 | 2,435,786 | -0.02(-0.05%) |
Sep 26, 2018 | 35.50 | 35.69 | 35.12 | 35.15 | 4,746,951 | -0.51(-1.44%) |
Sep 25, 2018 | 35.80 | 35.85 | 35.64 | 35.67 | 1,487,778 | +0.08(+0.23%) |
Sep 24, 2018 | 35.63 | 35.63 | 35.32 | 35.58 | 1,769,677 | +0.21(+0.60%) |
Sep 21, 2018 | 35.56 | 35.56 | 35.28 | 35.37 | 1,686,101 | +0.00(+0.00%) |
Sep 20, 2018 | 35.70 | 35.77 | 35.28 | 35.37 | 3,296,091 | -0.29(-0.80%) |
Sep 19, 2018 | 35.38 | 35.93 | 35.37 | 35.66 | 4,582,780 | +0.41(+1.17%) |
Sep 18, 2018 | 34.83 | 35.34 | 34.82 | 35.24 | 2,627,587 | +0.73(+2.10%) |
Sep 17, 2018 | 34.75 | 34.80 | 34.41 | 34.52 | 1,490,292 | -0.02(-0.05%) |
Sep 14, 2018 | 34.60 | 34.65 | 34.31 | 34.53 | 4,287,288 | +0.33(+0.97%) |
Sep 13, 2018 | 34.04 | 34.29 | 33.94 | 34.20 | 2,497,754 | -0.07(-0.21%) |
Sep 12, 2018 | 34.21 | 34.30 | 34.15 | 34.28 | 1,826,506 | -0.14(-0.40%) |
Sep 11, 2018 | 34.21 | 34.48 | 34.15 | 34.41 | 2,216,657 | +0.49(+1.44%) |
Sep 10, 2018 | 34.14 | 34.15 | 33.91 | 33.93 | 1,181,768 | -0.24(-0.70%) |
Sep 07, 2018 | 34.05 | 34.24 | 34.02 | 34.17 | 2,975,114 | +0.55(+1.64%) |
Sep 06, 2018 | 33.80 | 33.84 | 33.50 | 33.61 | 2,538,375 | -0.24(-0.71%) |
Sep 05, 2018 | 33.81 | 33.94 | 33.72 | 33.85 | 2,597,710 | +0.15(+0.44%) |
Sep 04, 2018 | 33.70 | 33.83 | 33.62 | 33.71 | 4,021,005 | +0.44(+1.33%) |
Aug 31, 2018 | 33.27 | 33.27 | 33.27 | 0 | +0.14(+0.42%) | |
Aug 30, 2018 | 33.08 | 33.22 | 33.01 | 33.13 | 2,505,546 | -0.12(-0.36%) |
Aug 29, 2018 | 33.28 | 33.47 | 33.18 | 33.25 | 2,439,462 | -0.07(-0.22%) |
Aug 28, 2018 | 33.26 | 33.43 | 33.21 | 33.32 | 2,415,630 | +0.36(+1.09%) |
Aug 27, 2018 | 32.81 | 32.97 | 32.80 | 32.96 | 1,285,795 | +0.40(+1.24%) |
Aug 24, 2018 | 32.92 | 32.97 | 32.53 | 32.56 | 2,156,800 | -0.13(-0.39%) |
Aug 23, 2018 | 32.69 | 32.82 | 32.63 | 32.69 | 2,379,891 | -0.08(-0.25%) |
Aug 22, 2018 | 32.70 | 32.93 | 32.67 | 32.77 | 1,901,649 | -0.25(-0.75%) |
Aug 21, 2018 | 33.04 | 33.20 | 32.95 | 33.02 | 1,688,659 | +0.17(+0.53%) |
Aug 20, 2018 | 32.93 | 32.96 | 32.74 | 32.84 | 2,477,130 | -0.42(-1.27%) |
Aug 17, 2018 | 33.18 | 33.37 | 33.03 | 33.27 | 1,579,000 | -0.06(-0.17%) |
Aug 16, 2018 | 33.35 | 33.62 | 33.27 | 33.32 | 1,538,114 | +0.00(+0.00%) |
Aug 15, 2018 | 33.41 | 33.46 | 33.16 | 33.32 | 2,920,064 | -0.37(-1.09%) |
Aug 14, 2018 | 33.47 | 33.76 | 33.47 | 33.69 | 1,668,821 | +0.17(+0.49%) |
Aug 13, 2018 | 33.63 | 33.66 | 33.40 | 33.52 | 2,347,749 | +0.10(+0.30%) |
Aug 10, 2018 | 33.59 | 33.62 | 33.20 | 33.42 | 3,182,901 | -0.48(-1.41%) |
Aug 09, 2018 | 34.22 | 34.28 | 33.88 | 33.90 | 2,227,038 | -0.56(-1.63%) |
Aug 08, 2018 | 34.53 | 34.57 | 34.34 | 34.46 | 1,640,379 | -0.07(-0.21%) |
Aug 07, 2018 | 34.33 | 34.58 | 34.29 | 34.53 | 2,002,771 | +0.33(+0.97%) |
Aug 06, 2018 | 34.03 | 34.22 | 33.87 | 34.20 | 1,607,490 | +0.00(+0.00%) |
Aug 03, 2018 | 34.43 | 34.45 | 34.17 | 34.20 | 2,054,919 | -0.34(-0.99%) |
Aug 02, 2018 | 34.54 | 34.74 | 34.49 | 34.54 | 1,485,179 | -0.06(-0.19%) |