Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 32.52 | 32.77 | 32.37 | 32.45 | 1,707,571 | +0.21(+0.64%) |
Oct 30, 2018 | 31.78 | 32.26 | 31.71 | 32.24 | 1,096,310 | +0.46(+1.45%) |
Oct 29, 2018 | 32.38 | 32.50 | 31.51 | 31.78 | 1,351,403 | -0.25(-0.80%) |
Oct 26, 2018 | 32.17 | 32.28 | 31.51 | 32.03 | 1,308,977 | -0.41(-1.25%) |
Oct 25, 2018 | 32.47 | 32.58 | 32.28 | 32.44 | 1,413,590 | +0.14(+0.44%) |
Oct 24, 2018 | 33.07 | 33.07 | 32.28 | 32.30 | 1,684,673 | -0.87(-2.62%) |
Oct 23, 2018 | 32.94 | 33.37 | 32.75 | 33.16 | 1,428,029 | -0.21(-0.62%) |
Oct 22, 2018 | 33.41 | 33.47 | 33.02 | 33.37 | 982,132 | +0.02(+0.05%) |
Oct 19, 2018 | 33.26 | 33.71 | 33.21 | 33.36 | 956,836 | +0.18(+0.53%) |
Oct 18, 2018 | 33.95 | 33.95 | 33.14 | 33.18 | 1,600,758 | -0.85(-2.50%) |
Oct 17, 2018 | 33.56 | 34.08 | 33.40 | 34.03 | 1,021,204 | +0.44(+1.30%) |
Oct 16, 2018 | 33.33 | 33.66 | 33.27 | 33.59 | 827,720 | +0.45(+1.37%) |
Oct 15, 2018 | 33.28 | 33.39 | 32.78 | 33.14 | 829,884 | -0.16(-0.48%) |
Oct 12, 2018 | 33.61 | 33.62 | 33.14 | 33.30 | 1,642,030 | +0.25(+0.77%) |
Oct 11, 2018 | 33.60 | 33.74 | 32.77 | 33.05 | 3,213,724 | -0.56(-1.66%) |
Oct 10, 2018 | 34.41 | 34.41 | 33.55 | 33.60 | 3,089,648 | -0.92(-2.65%) |
Oct 09, 2018 | 34.40 | 34.61 | 34.12 | 34.52 | 859,074 | +0.04(+0.12%) |
Oct 08, 2018 | 34.38 | 34.52 | 34.31 | 34.48 | 839,642 | -0.03(-0.09%) |
Oct 05, 2018 | 34.67 | 34.96 | 34.42 | 34.51 | 1,683,725 | -0.20(-0.57%) |
Oct 04, 2018 | 35.18 | 35.19 | 34.45 | 34.71 | 1,959,341 | -0.62(-1.76%) |
Oct 03, 2018 | 35.70 | 35.82 | 35.25 | 35.33 | 2,197,249 | -0.21(-0.60%) |
Oct 02, 2018 | 35.73 | 35.73 | 35.20 | 35.55 | 2,507,110 | -0.21(-0.58%) |
Oct 01, 2018 | 35.82 | 35.86 | 35.43 | 35.75 | 805,307 | +0.29(+0.83%) |
Sep 28, 2018 | 35.42 | 35.55 | 35.15 | 35.46 | 1,397,641 | +0.01(+0.02%) |
Sep 27, 2018 | 35.49 | 35.78 | 35.39 | 35.45 | 828,137 | -0.02(-0.05%) |
Sep 26, 2018 | 35.43 | 35.73 | 35.43 | 35.47 | 1,229,133 | +0.04(+0.11%) |
Sep 25, 2018 | 35.16 | 35.54 | 35.07 | 35.43 | 1,308,302 | +0.29(+0.84%) |
Sep 24, 2018 | 35.28 | 35.35 | 34.97 | 35.13 | 1,018,851 | -0.10(-0.27%) |
Sep 21, 2018 | 34.65 | 35.29 | 34.56 | 35.23 | 1,686,739 | +0.62(+1.79%) |
Sep 20, 2018 | 34.15 | 34.74 | 33.95 | 34.61 | 3,319,616 | +0.77(+2.28%) |
Sep 19, 2018 | 34.33 | 34.33 | 33.79 | 33.83 | 1,198,034 | -0.41(-1.21%) |
Sep 18, 2018 | 33.95 | 34.29 | 33.95 | 34.25 | 741,613 | +0.33(+0.99%) |
Sep 17, 2018 | 33.84 | 34.07 | 33.73 | 33.91 | 908,569 | +0.21(+0.64%) |
Sep 14, 2018 | 33.71 | 33.79 | 33.56 | 33.70 | 739,321 | +0.01(+0.02%) |
Sep 13, 2018 | 33.63 | 33.81 | 33.52 | 33.69 | 630,450 | +0.18(+0.55%) |
Sep 12, 2018 | 33.69 | 33.79 | 33.36 | 33.51 | 942,125 | -0.20(-0.59%) |
Sep 11, 2018 | 33.72 | 33.83 | 33.50 | 33.71 | 915,478 | -0.11(-0.33%) |
Sep 10, 2018 | 33.95 | 34.21 | 33.68 | 33.82 | 1,027,670 | -0.02(-0.05%) |
Sep 07, 2018 | 33.86 | 33.99 | 33.60 | 33.83 | 1,706,581 | -0.15(-0.45%) |
Sep 06, 2018 | 33.90 | 34.14 | 33.71 | 33.98 | 751,871 | +0.06(+0.19%) |
Sep 05, 2018 | 33.96 | 34.12 | 33.61 | 33.92 | 739,743 | -0.02(-0.05%) |
Sep 04, 2018 | 33.97 | 34.03 | 33.59 | 33.94 | 1,195,094 | -0.12(-0.35%) |
Aug 31, 2018 | 34.06 | 34.06 | 34.06 | 0 | -0.73(-2.11%) | |
Aug 30, 2018 | 34.99 | 35.06 | 34.72 | 34.79 | 910,245 | -0.10(-0.28%) |
Aug 29, 2018 | 34.61 | 34.97 | 34.61 | 34.89 | 824,197 | +0.26(+0.75%) |
Aug 28, 2018 | 34.60 | 34.82 | 34.53 | 34.63 | 934,985 | +0.11(+0.32%) |
Aug 27, 2018 | 34.21 | 34.83 | 34.21 | 34.52 | 797,755 | +0.39(+1.13%) |
Aug 24, 2018 | 33.93 | 34.34 | 33.85 | 34.13 | 720,849 | +0.28(+0.84%) |
Aug 23, 2018 | 33.59 | 33.87 | 33.52 | 33.85 | 936,515 | +0.13(+0.37%) |
Aug 22, 2018 | 33.58 | 33.92 | 33.58 | 33.72 | 1,198,318 | +0.07(+0.21%) |
Aug 21, 2018 | 34.66 | 34.70 | 33.62 | 33.65 | 1,711,680 | -0.87(-2.52%) |
Aug 20, 2018 | 34.92 | 34.92 | 34.47 | 34.52 | 1,282,801 | -0.23(-0.66%) |
Aug 17, 2018 | 34.56 | 34.82 | 34.37 | 34.75 | 1,066,654 | +0.14(+0.41%) |
Aug 16, 2018 | 34.43 | 34.75 | 34.38 | 34.60 | 2,297,669 | +0.36(+1.06%) |
Aug 15, 2018 | 34.21 | 34.30 | 34.02 | 34.24 | 1,679,717 | -0.17(-0.51%) |
Aug 14, 2018 | 33.88 | 34.48 | 33.85 | 34.41 | 1,029,495 | +0.66(+1.94%) |
Aug 13, 2018 | 34.34 | 34.41 | 33.53 | 33.76 | 894,616 | -0.61(-1.77%) |
Aug 10, 2018 | 34.30 | 34.57 | 33.96 | 34.37 | 1,496,126 | -0.13(-0.39%) |
Aug 09, 2018 | 33.18 | 34.72 | 32.93 | 34.50 | 2,377,043 | +1.49(+4.52%) |
Aug 08, 2018 | 32.78 | 33.05 | 32.61 | 33.01 | 1,104,005 | +0.28(+0.84%) |
Aug 07, 2018 | 33.39 | 33.45 | 32.67 | 32.73 | 1,118,416 | -0.51(-1.52%) |
Aug 06, 2018 | 33.14 | 33.34 | 33.12 | 33.24 | 398,507 | +0.06(+0.17%) |
Aug 03, 2018 | 33.07 | 33.25 | 32.84 | 33.18 | 601,108 | +0.13(+0.41%) |
Aug 02, 2018 | 32.77 | 33.09 | 32.63 | 33.05 | 787,911 | +0.06(+0.17%) |