Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 31.65 | 32.78 | 31.26 | 32.39 | 3,772,929 | +1.14(+3.65%) |
Oct 30, 2018 | 30.41 | 31.89 | 30.27 | 31.25 | 4,244,251 | +0.89(+2.93%) |
Oct 29, 2018 | 30.78 | 31.44 | 29.83 | 30.36 | 4,507,330 | +0.23(+0.76%) |
Oct 26, 2018 | 30.17 | 30.75 | 29.81 | 30.13 | 4,136,800 | -0.81(-2.62%) |
Oct 25, 2018 | 30.41 | 31.50 | 30.18 | 30.94 | 5,258,608 | +1.12(+3.76%) |
Oct 24, 2018 | 32.80 | 32.80 | 29.79 | 29.82 | 6,777,004 | -2.96(-9.03%) |
Oct 23, 2018 | 33.03 | 33.09 | 32.12 | 32.78 | 4,710,981 | -0.60(-1.80%) |
Oct 22, 2018 | 33.47 | 33.69 | 33.12 | 33.38 | 5,151,495 | -0.02(-0.06%) |
Oct 19, 2018 | 33.34 | 33.74 | 32.36 | 33.40 | 4,619,700 | +0.27(+0.81%) |
Oct 18, 2018 | 33.02 | 33.39 | 32.72 | 33.13 | 4,871,747 | +0.08(+0.24%) |
Oct 17, 2018 | 33.15 | 33.49 | 32.81 | 33.05 | 4,962,780 | -0.01(-0.03%) |
Oct 16, 2018 | 32.57 | 33.16 | 32.35 | 33.06 | 4,360,714 | +0.76(+2.35%) |
Oct 15, 2018 | 31.78 | 32.51 | 31.70 | 32.30 | 3,056,508 | +0.54(+1.70%) |
Oct 12, 2018 | 31.46 | 32.06 | 31.35 | 31.76 | 3,479,200 | +0.74(+2.39%) |
Oct 11, 2018 | 31.94 | 32.09 | 30.59 | 31.02 | 4,277,516 | -1.04(-3.24%) |
Oct 10, 2018 | 33.31 | 33.42 | 32.04 | 32.06 | 4,888,247 | -0.30(-0.93%) |
Oct 09, 2018 | 33.02 | 33.02 | 32.32 | 32.36 | 3,269,105 | -0.65(-1.97%) |
Oct 08, 2018 | 32.99 | 33.11 | 32.09 | 33.01 | 3,542,236 | +0.08(+0.24%) |
Oct 05, 2018 | 33.05 | 34.06 | 32.90 | 32.93 | 5,772,800 | -0.22(-0.66%) |
Oct 04, 2018 | 33.22 | 33.41 | 32.75 | 33.15 | 4,463,458 | -0.17(-0.51%) |
Oct 03, 2018 | 33.17 | 33.65 | 32.71 | 33.32 | 3,950,583 | +0.46(+1.40%) |
Oct 02, 2018 | 32.53 | 32.99 | 32.27 | 32.86 | 5,166,560 | +0.44(+1.36%) |
Oct 01, 2018 | 32.16 | 32.65 | 32.00 | 32.42 | 4,763,716 | +0.42(+1.31%) |
Sep 28, 2018 | 31.80 | 32.12 | 31.70 | 32.00 | 3,008,900 | +0.09(+0.28%) |
Sep 27, 2018 | 31.62 | 32.08 | 31.41 | 31.91 | 2,538,653 | +0.40(+1.27%) |
Sep 26, 2018 | 31.47 | 31.79 | 31.20 | 31.51 | 4,793,140 | -0.04(-0.13%) |
Sep 25, 2018 | 31.87 | 32.22 | 31.49 | 31.55 | 3,469,502 | -0.36(-1.13%) |
Sep 24, 2018 | 31.94 | 32.38 | 31.78 | 31.91 | 3,200,921 | +0.11(+0.35%) |
Sep 21, 2018 | 32.42 | 32.52 | 31.76 | 31.80 | 4,985,200 | -0.46(-1.43%) |
Sep 20, 2018 | 32.28 | 32.42 | 31.91 | 32.26 | 3,311,572 | +0.21(+0.66%) |
Sep 19, 2018 | 31.76 | 32.20 | 31.55 | 32.05 | 3,537,508 | +0.47(+1.49%) |
Sep 18, 2018 | 31.17 | 31.76 | 30.75 | 31.58 | 5,192,387 | -0.44(-1.37%) |
Sep 17, 2018 | 32.25 | 32.37 | 31.79 | 32.02 | 3,445,736 | -0.16(-0.50%) |
Sep 14, 2018 | 31.84 | 32.65 | 31.76 | 32.18 | 5,743,000 | +0.34(+1.07%) |
Sep 13, 2018 | 30.89 | 32.17 | 30.82 | 31.84 | 8,326,758 | +1.14(+3.71%) |
Sep 12, 2018 | 28.87 | 31.06 | 28.84 | 30.70 | 8,430,331 | +2.19(+7.68%) |
Sep 11, 2018 | 28.29 | 28.82 | 26.04 | 28.51 | 2,678,742 | +0.21(+0.74%) |
Sep 10, 2018 | 28.05 | 28.35 | 27.70 | 28.30 | 2,586,460 | +0.35(+1.25%) |
Sep 07, 2018 | 27.52 | 28.24 | 27.32 | 27.95 | 3,111,700 | +0.33(+1.19%) |
Sep 06, 2018 | 27.63 | 28.04 | 27.39 | 27.62 | 3,231,486 | +0.16(+0.58%) |
Sep 05, 2018 | 27.54 | 27.93 | 27.41 | 27.46 | 5,589,084 | -0.01(-0.04%) |
Sep 04, 2018 | 27.60 | 27.89 | 27.16 | 27.47 | 3,176,122 | -0.36(-1.29%) |
Aug 31, 2018 | 27.83 | 27.83 | 27.83 | 0 | -0.35(-1.24%) | |
Aug 30, 2018 | 28.10 | 28.34 | 28.00 | 28.18 | 2,069,219 | -0.16(-0.56%) |
Aug 29, 2018 | 28.37 | 28.59 | 27.72 | 28.34 | 2,576,613 | +0.05(+0.18%) |
Aug 28, 2018 | 28.74 | 28.90 | 28.18 | 28.29 | 3,364,424 | -0.48(-1.67%) |
Aug 27, 2018 | 28.54 | 28.95 | 28.40 | 28.77 | 2,476,098 | +0.23(+0.81%) |
Aug 24, 2018 | 28.91 | 29.09 | 28.51 | 28.54 | 2,015,700 | -0.25(-0.87%) |
Aug 23, 2018 | 29.06 | 29.09 | 28.61 | 28.79 | 2,703,028 | -0.28(-0.96%) |
Aug 22, 2018 | 29.45 | 29.59 | 29.02 | 29.07 | 4,106,539 | -0.48(-1.62%) |
Aug 21, 2018 | 28.59 | 29.72 | 28.26 | 29.55 | 6,962,422 | +1.63(+5.84%) |
Aug 20, 2018 | 26.89 | 27.98 | 26.89 | 27.92 | 3,919,405 | +0.97(+3.60%) |
Aug 17, 2018 | 26.43 | 27.01 | 26.29 | 26.95 | 3,073,800 | +0.56(+2.12%) |
Aug 16, 2018 | 26.15 | 26.53 | 26.10 | 26.39 | 2,855,607 | +0.33(+1.27%) |
Aug 15, 2018 | 26.30 | 26.34 | 25.89 | 26.06 | 3,556,666 | -0.36(-1.36%) |
Aug 14, 2018 | 26.00 | 26.58 | 26.00 | 26.42 | 3,913,407 | +0.53(+2.05%) |
Aug 13, 2018 | 26.01 | 26.33 | 25.67 | 25.89 | 2,913,864 | -0.10(-0.38%) |
Aug 10, 2018 | 26.00 | 26.06 | 25.60 | 25.99 | 3,048,400 | -0.11(-0.42%) |
Aug 09, 2018 | 25.78 | 26.56 | 25.51 | 26.10 | 3,708,362 | +0.45(+1.75%) |
Aug 08, 2018 | 25.38 | 26.20 | 25.36 | 25.65 | 4,608,203 | +0.10(+0.39%) |
Aug 07, 2018 | 26.09 | 26.10 | 24.72 | 25.55 | 8,078,550 | -1.37(-5.09%) |
Aug 06, 2018 | 27.02 | 27.26 | 26.76 | 26.92 | 3,913,728 | -0.14(-0.52%) |
Aug 03, 2018 | 26.37 | 27.16 | 26.37 | 27.06 | 3,729,100 | +0.50(+1.88%) |
Aug 02, 2018 | 26.13 | 26.58 | 25.98 | 26.56 | 2,786,392 | +0.34(+1.30%) |