Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 33.56 | 34.16 | 33.40 | 33.70 | 3,013,748 | +0.41(+1.22%) |
Oct 30, 2018 | 32.15 | 33.32 | 32.13 | 33.29 | 2,746,128 | +1.09(+3.40%) |
Oct 29, 2018 | 32.13 | 32.91 | 31.77 | 32.20 | 3,195,932 | +0.47(+1.47%) |
Oct 26, 2018 | 32.63 | 32.66 | 31.53 | 31.73 | 3,653,084 | -1.16(-3.54%) |
Oct 25, 2018 | 33.26 | 33.63 | 32.80 | 32.89 | 3,002,106 | -0.38(-1.14%) |
Oct 24, 2018 | 33.47 | 34.10 | 33.25 | 33.27 | 4,856,156 | -0.11(-0.34%) |
Oct 23, 2018 | 33.50 | 33.70 | 31.87 | 33.39 | 8,812,941 | -0.76(-2.22%) |
Oct 22, 2018 | 34.69 | 34.84 | 33.74 | 34.14 | 5,259,079 | -0.74(-2.12%) |
Oct 19, 2018 | 34.73 | 35.28 | 34.15 | 34.89 | 4,506,067 | -0.70(-1.96%) |
Oct 18, 2018 | 36.66 | 36.74 | 35.29 | 35.58 | 2,919,616 | -1.15(-3.14%) |
Oct 17, 2018 | 36.23 | 36.93 | 36.23 | 36.74 | 2,023,969 | +0.40(+1.09%) |
Oct 16, 2018 | 35.95 | 36.37 | 35.63 | 36.34 | 1,784,807 | +0.45(+1.25%) |
Oct 15, 2018 | 36.01 | 36.47 | 35.78 | 35.89 | 2,208,406 | -0.19(-0.51%) |
Oct 12, 2018 | 36.55 | 36.65 | 35.65 | 36.08 | 2,011,657 | -0.01(-0.02%) |
Oct 11, 2018 | 36.21 | 36.90 | 35.81 | 36.08 | 3,724,843 | -0.20(-0.56%) |
Oct 10, 2018 | 37.25 | 37.36 | 36.24 | 36.29 | 3,017,167 | -1.17(-3.13%) |
Oct 09, 2018 | 38.44 | 38.59 | 37.36 | 37.46 | 1,782,765 | -1.10(-2.86%) |
Oct 08, 2018 | 38.56 | 39.41 | 38.37 | 38.56 | 2,133,804 | -0.19(-0.50%) |
Oct 05, 2018 | 38.51 | 39.02 | 38.41 | 38.76 | 4,180,527 | +0.27(+0.71%) |
Oct 04, 2018 | 39.41 | 39.41 | 38.20 | 38.48 | 3,269,689 | -1.15(-2.89%) |
Oct 03, 2018 | 40.31 | 40.51 | 39.57 | 39.63 | 2,319,962 | -0.54(-1.34%) |
Oct 02, 2018 | 40.03 | 40.49 | 39.99 | 40.17 | 2,714,161 | -0.08(-0.20%) |
Oct 01, 2018 | 40.24 | 40.75 | 40.02 | 40.25 | 2,239,692 | +0.31(+0.77%) |
Sep 28, 2018 | 39.53 | 40.36 | 39.50 | 39.94 | 2,032,074 | +0.26(+0.67%) |
Sep 27, 2018 | 39.43 | 39.90 | 39.13 | 39.67 | 1,363,205 | +0.15(+0.38%) |
Sep 26, 2018 | 40.12 | 40.12 | 39.49 | 39.52 | 1,624,218 | +0.04(+0.09%) |
Sep 25, 2018 | 39.43 | 39.74 | 39.20 | 39.49 | 1,862,730 | +0.11(+0.27%) |
Sep 24, 2018 | 39.77 | 39.89 | 39.30 | 39.38 | 2,089,931 | -0.60(-1.50%) |
Sep 21, 2018 | 39.87 | 40.23 | 39.13 | 39.98 | 4,255,730 | -0.08(-0.20%) |
Sep 20, 2018 | 40.03 | 40.45 | 39.97 | 40.06 | 2,329,665 | +0.20(+0.51%) |
Sep 19, 2018 | 39.41 | 40.08 | 39.21 | 39.86 | 1,872,840 | +0.71(+1.80%) |
Sep 18, 2018 | 39.26 | 39.45 | 38.68 | 39.15 | 2,007,764 | +0.04(+0.09%) |
Sep 17, 2018 | 38.79 | 39.60 | 38.79 | 39.12 | 1,962,659 | +0.41(+1.07%) |
Sep 14, 2018 | 38.85 | 38.92 | 38.55 | 38.70 | 1,899,471 | -0.24(-0.63%) |
Sep 13, 2018 | 39.11 | 39.30 | 38.69 | 38.95 | 1,286,814 | +0.06(+0.16%) |
Sep 12, 2018 | 38.91 | 39.03 | 38.68 | 38.89 | 1,021,305 | +0.07(+0.18%) |
Sep 11, 2018 | 38.75 | 38.86 | 38.27 | 38.82 | 1,467,997 | -0.17(-0.45%) |
Sep 10, 2018 | 38.99 | 39.42 | 38.90 | 38.99 | 1,649,351 | +0.20(+0.52%) |
Sep 07, 2018 | 38.45 | 38.97 | 38.26 | 38.79 | 1,905,648 | +0.26(+0.68%) |
Sep 06, 2018 | 38.53 | 38.80 | 38.26 | 38.53 | 1,916,946 | +0.00(+0.00%) |
Sep 05, 2018 | 37.42 | 38.84 | 37.42 | 38.53 | 4,843,704 | +1.03(+2.75%) |
Sep 04, 2018 | 37.18 | 37.62 | 36.77 | 37.50 | 1,566,539 | +0.24(+0.63%) |
Aug 31, 2018 | 37.26 | 37.26 | 37.26 | 0 | +0.15(+0.40%) | |
Aug 30, 2018 | 37.64 | 37.84 | 36.93 | 37.11 | 1,064,428 | -0.68(-1.80%) |
Aug 29, 2018 | 37.67 | 37.99 | 37.42 | 37.79 | 1,631,236 | +0.10(+0.25%) |
Aug 28, 2018 | 38.56 | 38.56 | 37.54 | 37.70 | 1,192,182 | -0.35(-0.92%) |
Aug 27, 2018 | 37.73 | 38.56 | 37.51 | 38.05 | 2,094,574 | +0.59(+1.56%) |
Aug 24, 2018 | 37.45 | 37.61 | 37.14 | 37.46 | 1,212,820 | +0.10(+0.26%) |
Aug 23, 2018 | 37.37 | 37.53 | 37.10 | 37.37 | 1,146,962 | -0.09(-0.23%) |
Aug 22, 2018 | 37.68 | 37.84 | 37.37 | 37.45 | 1,201,488 | -0.38(-1.02%) |
Aug 21, 2018 | 37.23 | 37.98 | 37.11 | 37.84 | 1,514,991 | +0.73(+1.98%) |
Aug 20, 2018 | 37.03 | 37.53 | 36.96 | 37.10 | 2,416,188 | +0.16(+0.43%) |
Aug 17, 2018 | 35.86 | 37.21 | 35.84 | 36.95 | 4,838,471 | +1.01(+2.80%) |
Aug 16, 2018 | 36.10 | 36.24 | 35.77 | 35.94 | 2,600,090 | +0.10(+0.27%) |
Aug 15, 2018 | 36.18 | 36.27 | 35.65 | 35.84 | 2,428,252 | -0.52(-1.44%) |
Aug 14, 2018 | 36.20 | 36.67 | 35.85 | 36.37 | 3,126,541 | +0.19(+0.53%) |
Aug 13, 2018 | 37.59 | 37.78 | 36.02 | 36.18 | 3,336,367 | -1.63(-4.32%) |
Aug 10, 2018 | 38.06 | 38.11 | 37.70 | 37.81 | 1,291,631 | -0.44(-1.14%) |
Aug 09, 2018 | 37.92 | 38.42 | 37.84 | 38.25 | 1,077,869 | +0.08(+0.21%) |
Aug 08, 2018 | 38.20 | 38.37 | 37.97 | 38.17 | 1,500,551 | +0.03(+0.07%) |
Aug 07, 2018 | 37.92 | 38.25 | 37.77 | 38.14 | 1,757,002 | +0.25(+0.67%) |
Aug 06, 2018 | 38.12 | 38.52 | 37.64 | 37.89 | 3,664,985 | -0.63(-1.63%) |
Aug 03, 2018 | 37.55 | 38.59 | 37.55 | 38.52 | 1,903,132 | +0.96(+2.56%) |
Aug 02, 2018 | 37.14 | 37.59 | 36.70 | 37.56 | 1,691,179 | +0.26(+0.70%) |