Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 33.60 | 33.87 | 33.46 | 33.49 | 1,034,773 | +0.21(+0.62%) |
Oct 30, 2018 | 32.87 | 33.32 | 32.78 | 33.28 | 884,944 | +0.47(+1.42%) |
Oct 29, 2018 | 33.33 | 33.56 | 32.36 | 32.82 | 3,338,435 | -0.11(-0.32%) |
Oct 26, 2018 | 32.91 | 33.28 | 32.35 | 32.92 | 875,078 | -0.44(-1.33%) |
Oct 25, 2018 | 33.07 | 33.62 | 32.69 | 33.37 | 1,369,864 | +0.46(+1.38%) |
Oct 24, 2018 | 33.78 | 34.14 | 32.85 | 32.91 | 1,377,580 | -0.80(-2.37%) |
Oct 23, 2018 | 33.37 | 33.91 | 32.91 | 33.71 | 1,313,708 | -0.25(-0.73%) |
Oct 22, 2018 | 33.94 | 34.07 | 33.58 | 33.96 | 957,168 | +0.01(+0.04%) |
Oct 19, 2018 | 34.70 | 34.83 | 33.82 | 33.94 | 1,256,852 | -0.69(-1.99%) |
Oct 18, 2018 | 35.22 | 35.22 | 34.35 | 34.63 | 1,199,512 | -0.69(-1.95%) |
Oct 17, 2018 | 35.20 | 35.35 | 34.96 | 35.32 | 1,557,222 | +0.07(+0.19%) |
Oct 16, 2018 | 34.37 | 35.28 | 34.37 | 35.25 | 1,058,899 | +1.15(+3.37%) |
Oct 15, 2018 | 34.35 | 34.40 | 33.92 | 34.10 | 892,849 | -0.32(-0.93%) |
Oct 12, 2018 | 34.26 | 34.64 | 33.95 | 34.42 | 1,602,471 | +0.75(+2.23%) |
Oct 11, 2018 | 33.95 | 34.37 | 33.51 | 33.67 | 1,608,679 | -0.41(-1.20%) |
Oct 10, 2018 | 35.08 | 35.08 | 34.04 | 34.08 | 1,151,506 | -1.04(-2.95%) |
Oct 09, 2018 | 35.01 | 35.37 | 34.92 | 35.12 | 1,061,583 | +0.02(+0.07%) |
Oct 08, 2018 | 35.58 | 35.58 | 34.35 | 35.09 | 6,976,015 | -0.52(-1.45%) |
Oct 05, 2018 | 35.70 | 35.97 | 35.23 | 35.61 | 5,564,835 | -0.15(-0.43%) |
Oct 04, 2018 | 36.23 | 36.23 | 35.57 | 35.76 | 1,169,405 | -0.57(-1.58%) |
Oct 03, 2018 | 36.94 | 36.94 | 36.30 | 36.34 | 1,060,542 | -0.42(-1.15%) |
Oct 02, 2018 | 37.14 | 37.14 | 36.73 | 36.76 | 968,419 | -0.40(-1.08%) |
Oct 01, 2018 | 37.29 | 37.35 | 37.05 | 37.16 | 1,823,869 | +0.04(+0.11%) |
Sep 28, 2018 | 36.94 | 37.25 | 36.89 | 37.12 | 758,033 | +0.18(+0.49%) |
Sep 27, 2018 | 37.07 | 37.07 | 36.85 | 36.94 | 642,802 | -0.05(-0.14%) |
Sep 26, 2018 | 37.08 | 37.27 | 36.91 | 36.99 | 808,117 | -0.00(-0.01%) |
Sep 25, 2018 | 36.93 | 37.01 | 36.72 | 36.99 | 1,006,908 | +0.26(+0.70%) |
Sep 24, 2018 | 36.38 | 36.75 | 36.38 | 36.74 | 1,321,622 | +0.46(+1.27%) |
Sep 21, 2018 | 36.32 | 36.37 | 36.24 | 36.28 | 549,935 | +0.03(+0.09%) |
Sep 20, 2018 | 36.21 | 36.34 | 36.13 | 36.25 | 1,167,585 | +0.22(+0.61%) |
Sep 19, 2018 | 36.15 | 36.21 | 35.95 | 36.03 | 390,545 | -0.12(-0.34%) |
Sep 18, 2018 | 35.81 | 36.21 | 35.79 | 36.15 | 442,038 | +0.36(+1.01%) |
Sep 17, 2018 | 36.35 | 36.35 | 35.69 | 35.79 | 716,239 | -0.59(-1.63%) |
Sep 14, 2018 | 36.41 | 36.52 | 36.31 | 36.38 | 510,697 | +0.01(+0.03%) |
Sep 13, 2018 | 36.11 | 36.37 | 36.10 | 36.37 | 689,227 | +0.44(+1.23%) |
Sep 12, 2018 | 35.82 | 35.96 | 35.62 | 35.93 | 440,058 | +0.14(+0.39%) |
Sep 11, 2018 | 35.62 | 35.86 | 35.46 | 35.79 | 524,639 | +0.16(+0.44%) |
Sep 10, 2018 | 35.61 | 35.71 | 35.56 | 35.63 | 429,727 | +0.17(+0.49%) |
Sep 07, 2018 | 35.56 | 35.73 | 35.41 | 35.46 | 671,325 | -0.04(-0.11%) |
Sep 06, 2018 | 35.42 | 35.61 | 35.31 | 35.50 | 804,707 | +0.06(+0.17%) |
Sep 05, 2018 | 35.72 | 35.72 | 35.18 | 35.44 | 753,509 | -0.33(-0.92%) |
Sep 04, 2018 | 35.89 | 35.89 | 35.60 | 35.77 | 627,882 | -0.09(-0.26%) |
Aug 31, 2018 | 35.86 | 35.86 | 35.86 | 0 | +0.10(+0.27%) | |
Aug 30, 2018 | 35.72 | 35.87 | 35.61 | 35.76 | 624,387 | +0.03(+0.10%) |
Aug 29, 2018 | 35.44 | 35.78 | 35.44 | 35.73 | 739,702 | +0.38(+1.09%) |
Aug 28, 2018 | 35.35 | 35.44 | 35.23 | 35.34 | 435,270 | +0.07(+0.18%) |
Aug 27, 2018 | 35.18 | 35.30 | 35.10 | 35.28 | 618,588 | +0.23(+0.67%) |
Aug 24, 2018 | 34.95 | 35.06 | 34.92 | 35.04 | 342,713 | +0.15(+0.43%) |
Aug 23, 2018 | 34.89 | 35.07 | 34.85 | 34.89 | 479,289 | +0.02(+0.05%) |
Aug 22, 2018 | 34.44 | 34.91 | 34.44 | 34.87 | 1,203,444 | +0.35(+1.01%) |
Aug 21, 2018 | 34.47 | 34.62 | 34.42 | 34.52 | 495,401 | +0.24(+0.70%) |
Aug 20, 2018 | 34.35 | 34.39 | 34.15 | 34.28 | 581,134 | +0.01(+0.03%) |
Aug 17, 2018 | 34.13 | 34.30 | 34.05 | 34.27 | 361,718 | +0.10(+0.28%) |
Aug 16, 2018 | 34.06 | 34.27 | 33.98 | 34.18 | 827,201 | +0.23(+0.68%) |
Aug 15, 2018 | 33.96 | 34.01 | 33.71 | 33.95 | 400,330 | -0.15(-0.44%) |
Aug 14, 2018 | 33.96 | 34.17 | 33.89 | 34.09 | 339,659 | +0.21(+0.61%) |
Aug 13, 2018 | 34.10 | 34.24 | 33.83 | 33.89 | 502,825 | -0.19(-0.56%) |
Aug 10, 2018 | 34.10 | 34.29 | 34.00 | 34.08 | 535,221 | -0.20(-0.57%) |
Aug 09, 2018 | 34.33 | 34.52 | 34.25 | 34.27 | 1,160,252 | +0.00(+0.01%) |
Aug 08, 2018 | 34.34 | 34.35 | 34.19 | 34.27 | 325,491 | -0.03(-0.09%) |
Aug 07, 2018 | 34.36 | 34.37 | 34.23 | 34.30 | 837,109 | -0.05(-0.14%) |
Aug 06, 2018 | 34.28 | 34.42 | 34.21 | 34.34 | 643,932 | +0.07(+0.19%) |
Aug 03, 2018 | 34.27 | 34.40 | 34.05 | 34.28 | 430,997 | -0.04(-0.10%) |
Aug 02, 2018 | 33.97 | 34.35 | 33.89 | 34.32 | 401,581 | +0.27(+0.80%) |