Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 27.24 | 27.74 | 26.96 | 27.47 | 7,242,139 | +0.46(+1.69%) |
Oct 30, 2018 | 25.20 | 27.25 | 25.18 | 27.01 | 7,727,424 | +1.88(+7.47%) |
Oct 29, 2018 | 25.81 | 26.29 | 24.86 | 25.13 | 9,831,708 | -0.19(-0.76%) |
Oct 26, 2018 | 26.55 | 26.99 | 24.90 | 25.32 | 13,510,109 | -2.29(-8.29%) |
Oct 25, 2018 | 27.55 | 27.97 | 27.47 | 27.61 | 6,573,248 | +0.32(+1.17%) |
Oct 24, 2018 | 28.24 | 28.65 | 27.25 | 27.29 | 5,663,395 | -1.03(-3.65%) |
Oct 23, 2018 | 27.36 | 28.55 | 27.25 | 28.33 | 6,824,415 | +0.60(+2.15%) |
Oct 22, 2018 | 28.38 | 28.39 | 27.71 | 27.73 | 8,039,812 | -0.58(-2.04%) |
Oct 19, 2018 | 28.45 | 28.81 | 28.10 | 28.31 | 3,961,302 | -0.07(-0.26%) |
Oct 18, 2018 | 29.14 | 29.19 | 28.27 | 28.38 | 5,311,329 | -0.88(-3.00%) |
Oct 17, 2018 | 29.50 | 29.51 | 29.13 | 29.26 | 4,390,303 | -0.37(-1.24%) |
Oct 16, 2018 | 29.13 | 29.84 | 29.00 | 29.63 | 4,568,903 | +0.28(+0.97%) |
Oct 15, 2018 | 29.44 | 29.73 | 29.34 | 29.34 | 3,596,371 | -0.22(-0.74%) |
Oct 12, 2018 | 29.77 | 30.02 | 29.19 | 29.56 | 7,018,406 | -0.28(-0.95%) |
Oct 11, 2018 | 30.54 | 30.72 | 29.83 | 29.85 | 5,713,377 | -0.60(-1.98%) |
Oct 10, 2018 | 30.68 | 31.07 | 30.26 | 30.45 | 5,540,409 | -0.47(-1.53%) |
Oct 09, 2018 | 32.07 | 32.13 | 30.89 | 30.92 | 7,164,202 | -1.36(-4.21%) |
Oct 08, 2018 | 32.58 | 32.68 | 32.06 | 32.28 | 4,511,887 | -0.39(-1.20%) |
Oct 05, 2018 | 32.98 | 33.09 | 32.26 | 32.68 | 6,449,680 | -0.28(-0.86%) |
Oct 04, 2018 | 33.14 | 33.14 | 32.67 | 32.96 | 5,341,946 | -0.32(-0.96%) |
Oct 03, 2018 | 33.40 | 33.54 | 33.17 | 33.28 | 5,446,511 | -0.02(-0.05%) |
Oct 02, 2018 | 33.30 | 33.70 | 33.24 | 33.30 | 5,662,194 | +0.19(+0.58%) |
Oct 01, 2018 | 33.79 | 33.80 | 32.78 | 33.10 | 4,767,188 | -0.28(-0.85%) |
Sep 28, 2018 | 33.93 | 34.00 | 33.20 | 33.39 | 4,894,675 | -0.59(-1.74%) |
Sep 27, 2018 | 34.13 | 34.28 | 33.83 | 33.98 | 3,416,883 | -0.06(-0.19%) |
Sep 26, 2018 | 34.26 | 34.47 | 33.97 | 34.04 | 3,568,818 | -0.23(-0.67%) |
Sep 25, 2018 | 34.47 | 34.48 | 34.05 | 34.27 | 2,996,458 | -0.16(-0.48%) |
Sep 24, 2018 | 35.06 | 35.20 | 34.38 | 34.44 | 2,330,548 | -0.72(-2.05%) |
Sep 21, 2018 | 35.29 | 35.35 | 35.02 | 35.16 | 3,277,185 | -0.06(-0.18%) |
Sep 20, 2018 | 35.49 | 35.70 | 34.99 | 35.22 | 2,097,542 | -0.11(-0.31%) |
Sep 19, 2018 | 35.12 | 35.67 | 34.98 | 35.33 | 2,269,930 | +0.21(+0.60%) |
Sep 18, 2018 | 34.95 | 35.25 | 34.48 | 35.12 | 2,711,622 | +0.16(+0.47%) |
Sep 17, 2018 | 34.84 | 35.30 | 34.78 | 34.96 | 2,094,395 | +0.12(+0.34%) |
Sep 14, 2018 | 34.91 | 35.01 | 34.54 | 34.84 | 2,229,077 | -0.04(-0.10%) |
Sep 13, 2018 | 35.36 | 35.39 | 34.80 | 34.87 | 2,259,600 | -0.36(-1.04%) |
Sep 12, 2018 | 34.66 | 35.36 | 34.51 | 35.24 | 4,890,591 | +0.51(+1.47%) |
Sep 11, 2018 | 34.54 | 34.88 | 34.27 | 34.73 | 2,145,331 | +0.22(+0.63%) |
Sep 10, 2018 | 34.57 | 34.93 | 34.45 | 34.51 | 2,212,347 | +0.09(+0.26%) |
Sep 07, 2018 | 34.43 | 34.55 | 34.22 | 34.42 | 2,175,472 | -0.17(-0.50%) |
Sep 06, 2018 | 34.68 | 34.97 | 34.47 | 34.59 | 2,471,107 | -0.18(-0.52%) |
Sep 05, 2018 | 34.47 | 35.00 | 34.32 | 34.77 | 2,896,788 | +0.33(+0.95%) |
Sep 04, 2018 | 34.45 | 34.64 | 34.02 | 34.45 | 4,490,544 | -0.19(-0.55%) |
Aug 31, 2018 | 34.64 | 34.64 | 34.64 | 0 | -0.18(-0.52%) | |
Aug 30, 2018 | 35.28 | 35.28 | 34.70 | 34.82 | 1,987,888 | -0.53(-1.50%) |
Aug 29, 2018 | 35.56 | 35.56 | 35.28 | 35.35 | 1,744,344 | -0.13(-0.36%) |
Aug 28, 2018 | 35.67 | 35.85 | 35.42 | 35.48 | 1,451,965 | -0.19(-0.54%) |
Aug 27, 2018 | 35.63 | 36.24 | 35.59 | 35.67 | 2,049,661 | +0.16(+0.46%) |
Aug 24, 2018 | 35.34 | 35.65 | 35.25 | 35.50 | 2,906,001 | +0.16(+0.44%) |
Aug 23, 2018 | 35.48 | 35.48 | 35.11 | 35.35 | 3,009,530 | -0.13(-0.36%) |
Aug 22, 2018 | 35.77 | 35.89 | 35.32 | 35.48 | 2,639,157 | -0.33(-0.92%) |
Aug 21, 2018 | 35.35 | 36.08 | 35.35 | 35.80 | 2,530,161 | +0.54(+1.53%) |
Aug 20, 2018 | 35.45 | 35.56 | 35.14 | 35.27 | 2,350,595 | -0.08(-0.23%) |
Aug 17, 2018 | 35.23 | 35.67 | 35.13 | 35.35 | 2,370,053 | +0.19(+0.54%) |
Aug 16, 2018 | 35.12 | 35.30 | 34.84 | 35.16 | 2,802,589 | +0.18(+0.52%) |
Aug 15, 2018 | 34.76 | 35.04 | 34.19 | 34.97 | 2,238,611 | +0.08(+0.24%) |
Aug 14, 2018 | 34.48 | 35.06 | 34.42 | 34.89 | 2,563,298 | +0.48(+1.41%) |
Aug 13, 2018 | 35.14 | 35.37 | 34.23 | 34.41 | 3,340,968 | -0.80(-2.28%) |
Aug 10, 2018 | 35.58 | 35.58 | 34.88 | 35.21 | 2,359,967 | -0.47(-1.33%) |
Aug 09, 2018 | 35.84 | 36.13 | 35.66 | 35.69 | 2,546,606 | -0.09(-0.25%) |
Aug 08, 2018 | 36.21 | 36.21 | 35.75 | 35.78 | 1,630,185 | -0.45(-1.23%) |
Aug 07, 2018 | 36.43 | 36.54 | 36.22 | 36.22 | 2,030,901 | -0.08(-0.23%) |
Aug 06, 2018 | 36.03 | 36.42 | 35.97 | 36.31 | 2,065,129 | +0.27(+0.76%) |
Aug 03, 2018 | 36.00 | 36.24 | 35.70 | 36.03 | 2,886,159 | +0.10(+0.28%) |
Aug 02, 2018 | 36.34 | 36.34 | 35.80 | 35.93 | 5,043,154 | -0.53(-1.45%) |