Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 33.22 | 33.71 | 33.02 | 33.39 | 2,834,553 | +0.58(+1.76%) |
Oct 30, 2018 | 32.34 | 32.85 | 32.20 | 32.81 | 1,671,754 | +0.55(+1.70%) |
Oct 29, 2018 | 32.58 | 33.30 | 31.84 | 32.26 | 3,676,001 | +0.15(+0.46%) |
Oct 26, 2018 | 32.23 | 32.59 | 31.58 | 32.11 | 2,715,087 | -0.44(-1.34%) |
Oct 25, 2018 | 32.89 | 32.98 | 32.40 | 32.55 | 3,832,200 | -0.02(-0.06%) |
Oct 24, 2018 | 33.89 | 33.93 | 32.52 | 32.57 | 4,353,259 | -1.59(-4.65%) |
Oct 23, 2018 | 34.38 | 34.59 | 33.52 | 34.16 | 3,200,168 | -0.70(-2.00%) |
Oct 22, 2018 | 35.69 | 35.76 | 34.77 | 34.86 | 4,224,509 | -0.70(-1.96%) |
Oct 19, 2018 | 36.45 | 36.53 | 35.54 | 35.55 | 2,884,208 | -0.87(-2.40%) |
Oct 18, 2018 | 37.16 | 37.43 | 36.29 | 36.43 | 1,955,928 | -0.98(-2.61%) |
Oct 17, 2018 | 38.21 | 38.31 | 36.96 | 37.40 | 2,078,963 | -0.67(-1.76%) |
Oct 16, 2018 | 37.46 | 38.14 | 37.43 | 38.07 | 1,752,604 | +0.71(+1.89%) |
Oct 15, 2018 | 37.30 | 37.74 | 37.05 | 37.37 | 1,659,884 | -0.08(-0.22%) |
Oct 12, 2018 | 37.25 | 37.71 | 37.03 | 37.45 | 1,436,348 | +0.87(+2.39%) |
Oct 11, 2018 | 37.31 | 37.39 | 36.55 | 36.58 | 2,300,317 | -0.91(-2.43%) |
Oct 10, 2018 | 38.66 | 38.75 | 37.49 | 37.49 | 1,974,777 | -1.24(-3.19%) |
Oct 09, 2018 | 38.58 | 39.12 | 38.46 | 38.72 | 1,393,222 | +0.07(+0.19%) |
Oct 08, 2018 | 38.30 | 38.83 | 38.24 | 38.65 | 1,520,678 | +0.27(+0.70%) |
Oct 05, 2018 | 38.73 | 38.79 | 37.80 | 38.38 | 1,479,489 | -0.22(-0.58%) |
Oct 04, 2018 | 39.07 | 39.07 | 38.36 | 38.60 | 2,604,188 | -0.44(-1.12%) |
Oct 03, 2018 | 39.32 | 39.53 | 38.96 | 39.04 | 1,685,438 | -0.25(-0.64%) |
Oct 02, 2018 | 39.57 | 39.57 | 39.11 | 39.29 | 1,877,639 | -0.28(-0.70%) |
Oct 01, 2018 | 40.36 | 40.36 | 39.49 | 39.57 | 2,130,942 | -0.42(-1.05%) |
Sep 28, 2018 | 39.85 | 40.12 | 39.80 | 39.99 | 1,603,533 | +0.07(+0.16%) |
Sep 27, 2018 | 40.17 | 40.42 | 39.69 | 39.92 | 4,814,401 | -0.20(-0.51%) |
Sep 26, 2018 | 40.09 | 40.62 | 39.94 | 40.13 | 2,136,759 | +0.09(+0.23%) |
Sep 25, 2018 | 39.83 | 40.18 | 39.57 | 40.03 | 3,225,675 | +0.27(+0.68%) |
Sep 24, 2018 | 39.89 | 39.97 | 39.51 | 39.76 | 964,731 | -0.18(-0.44%) |
Sep 21, 2018 | 40.17 | 40.42 | 39.93 | 39.94 | 3,209,218 | -0.07(-0.16%) |
Sep 20, 2018 | 39.85 | 40.12 | 39.83 | 40.01 | 1,021,420 | +0.18(+0.44%) |
Sep 19, 2018 | 39.82 | 40.03 | 39.74 | 39.83 | 1,387,271 | +0.04(+0.09%) |
Sep 18, 2018 | 38.93 | 39.92 | 38.93 | 39.79 | 2,294,775 | +0.76(+1.95%) |
Sep 17, 2018 | 39.36 | 39.63 | 38.93 | 39.03 | 1,340,640 | -0.18(-0.45%) |
Sep 14, 2018 | 39.38 | 39.44 | 38.90 | 39.21 | 1,554,367 | +0.20(+0.50%) |
Sep 13, 2018 | 39.16 | 39.50 | 38.97 | 39.01 | 1,852,995 | +0.20(+0.53%) |
Sep 12, 2018 | 38.47 | 38.89 | 38.27 | 38.81 | 1,160,531 | +0.37(+0.97%) |
Sep 11, 2018 | 38.07 | 38.63 | 37.80 | 38.44 | 1,829,549 | +0.41(+1.08%) |
Sep 10, 2018 | 37.60 | 38.33 | 37.32 | 38.03 | 1,750,180 | +0.49(+1.31%) |
Sep 07, 2018 | 37.67 | 37.82 | 37.49 | 37.53 | 1,103,915 | -0.17(-0.44%) |
Sep 06, 2018 | 38.02 | 38.12 | 37.47 | 37.70 | 2,094,019 | -0.33(-0.88%) |
Sep 05, 2018 | 37.85 | 38.11 | 37.74 | 38.04 | 1,053,312 | +0.10(+0.27%) |
Sep 04, 2018 | 38.04 | 38.21 | 37.71 | 37.93 | 791,891 | -0.25(-0.66%) |
Aug 31, 2018 | 38.18 | 38.18 | 38.18 | 0 | +0.12(+0.32%) | |
Aug 30, 2018 | 38.26 | 38.32 | 37.92 | 38.06 | 793,431 | -0.22(-0.58%) |
Aug 29, 2018 | 38.37 | 38.51 | 38.23 | 38.29 | 767,782 | -0.02(-0.05%) |
Aug 28, 2018 | 37.89 | 38.39 | 37.81 | 38.31 | 679,324 | +0.41(+1.08%) |
Aug 27, 2018 | 37.85 | 38.07 | 37.85 | 37.90 | 866,705 | +0.10(+0.27%) |
Aug 24, 2018 | 38.01 | 38.17 | 37.76 | 37.79 | 622,155 | -0.19(-0.49%) |
Aug 23, 2018 | 38.13 | 38.26 | 37.93 | 37.98 | 1,131,180 | -0.27(-0.70%) |
Aug 22, 2018 | 38.16 | 38.30 | 38.02 | 38.25 | 1,068,384 | +0.14(+0.37%) |
Aug 21, 2018 | 38.04 | 38.21 | 37.94 | 38.11 | 823,963 | +0.15(+0.39%) |
Aug 20, 2018 | 37.76 | 38.00 | 37.59 | 37.96 | 914,561 | +0.22(+0.59%) |
Aug 17, 2018 | 37.82 | 38.14 | 37.73 | 37.74 | 1,145,657 | -0.23(-0.61%) |
Aug 16, 2018 | 37.93 | 38.23 | 37.68 | 37.97 | 1,125,909 | +0.21(+0.57%) |
Aug 15, 2018 | 37.42 | 37.79 | 37.34 | 37.76 | 1,715,064 | +0.21(+0.56%) |
Aug 14, 2018 | 37.27 | 37.81 | 37.13 | 37.55 | 2,969,664 | +0.44(+1.17%) |
Aug 13, 2018 | 37.21 | 37.49 | 36.50 | 37.11 | 3,040,729 | +0.03(+0.07%) |
Aug 10, 2018 | 36.39 | 37.15 | 36.15 | 37.08 | 2,848,020 | +0.73(+2.01%) |
Aug 09, 2018 | 37.28 | 37.51 | 36.31 | 36.35 | 3,588,186 | -0.90(-2.41%) |
Aug 08, 2018 | 37.94 | 37.95 | 37.18 | 37.25 | 4,462,515 | -0.77(-2.02%) |
Aug 07, 2018 | 37.75 | 38.86 | 36.62 | 38.02 | 7,005,042 | +2.56(+7.22%) |
Aug 06, 2018 | 35.58 | 35.67 | 35.19 | 35.46 | 4,334,753 | -0.07(-0.21%) |
Aug 03, 2018 | 35.93 | 36.19 | 35.27 | 35.54 | 3,063,423 | -0.51(-1.41%) |
Aug 02, 2018 | 36.94 | 37.04 | 35.93 | 36.05 | 2,764,674 | -1.08(-2.92%) |