Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 29.08 | 29.59 | 28.94 | 29.03 | 7,980,358 | -0.21(-0.71%) |
Oct 30, 2018 | 28.46 | 29.23 | 28.35 | 29.23 | 6,352,817 | +0.44(+1.54%) |
Oct 29, 2018 | 29.26 | 29.35 | 28.33 | 28.79 | 6,280,370 | -0.18(-0.61%) |
Oct 26, 2018 | 29.41 | 29.45 | 28.73 | 28.97 | 6,796,952 | -0.68(-2.29%) |
Oct 25, 2018 | 29.73 | 29.91 | 29.41 | 29.65 | 6,808,209 | +0.21(+0.70%) |
Oct 24, 2018 | 30.53 | 30.56 | 29.41 | 29.44 | 7,128,758 | -1.01(-3.30%) |
Oct 23, 2018 | 30.50 | 30.68 | 29.88 | 30.44 | 8,197,554 | -0.44(-1.44%) |
Oct 22, 2018 | 31.24 | 31.27 | 30.77 | 30.89 | 4,495,732 | -0.15(-0.48%) |
Oct 19, 2018 | 31.30 | 31.54 | 31.04 | 31.04 | 5,827,998 | -0.06(-0.19%) |
Oct 18, 2018 | 31.09 | 31.69 | 31.07 | 31.09 | 5,278,559 | -0.09(-0.28%) |
Oct 17, 2018 | 31.63 | 31.77 | 31.18 | 31.18 | 5,415,940 | -0.38(-1.22%) |
Oct 16, 2018 | 31.15 | 31.89 | 31.12 | 31.57 | 4,169,241 | +0.38(+1.23%) |
Oct 15, 2018 | 31.27 | 31.42 | 31.09 | 31.18 | 2,922,615 | -0.03(-0.09%) |
Oct 12, 2018 | 31.39 | 31.66 | 30.74 | 31.21 | 5,229,642 | +0.06(+0.19%) |
Oct 11, 2018 | 31.51 | 31.74 | 31.07 | 31.15 | 6,288,105 | -0.53(-1.68%) |
Oct 10, 2018 | 32.16 | 32.25 | 31.69 | 31.69 | 5,287,060 | -0.62(-1.92%) |
Oct 09, 2018 | 31.86 | 32.31 | 31.80 | 32.31 | 4,109,046 | +0.38(+1.20%) |
Oct 08, 2018 | 31.89 | 32.10 | 31.69 | 31.92 | 3,564,072 | -0.06(-0.18%) |
Oct 05, 2018 | 31.98 | 32.25 | 31.86 | 31.98 | 3,613,885 | -0.06(-0.18%) |
Oct 04, 2018 | 32.04 | 32.22 | 31.95 | 32.04 | 4,609,703 | -0.12(-0.37%) |
Oct 03, 2018 | 31.92 | 32.31 | 31.92 | 32.16 | 4,253,712 | +0.18(+0.55%) |
Oct 02, 2018 | 32.13 | 32.16 | 31.86 | 31.98 | 3,835,933 | -0.12(-0.37%) |
Oct 01, 2018 | 31.69 | 32.19 | 31.66 | 32.10 | 3,825,696 | +0.53(+1.69%) |
Sep 28, 2018 | 31.27 | 31.69 | 31.18 | 31.57 | 2,930,678 | +0.24(+0.75%) |
Sep 27, 2018 | 31.12 | 31.42 | 31.11 | 31.33 | 1,868,781 | +0.21(+0.66%) |
Sep 26, 2018 | 31.36 | 31.43 | 31.01 | 31.12 | 4,708,394 | -0.27(-0.85%) |
Sep 25, 2018 | 31.72 | 31.72 | 31.12 | 31.39 | 4,637,962 | -0.21(-0.65%) |
Sep 24, 2018 | 32.10 | 32.13 | 31.54 | 31.60 | 3,236,904 | -0.41(-1.29%) |
Sep 21, 2018 | 32.07 | 32.10 | 31.89 | 32.01 | 3,185,401 | +0.00(+0.00%) |
Sep 20, 2018 | 31.98 | 32.04 | 31.83 | 32.01 | 3,178,760 | +0.15(+0.46%) |
Sep 19, 2018 | 32.07 | 32.07 | 31.86 | 31.86 | 2,287,477 | -0.24(-0.74%) |
Sep 18, 2018 | 32.10 | 32.16 | 31.89 | 32.10 | 2,312,287 | +0.06(+0.18%) |
Sep 17, 2018 | 32.19 | 32.31 | 31.92 | 32.04 | 2,426,486 | -0.18(-0.55%) |
Sep 14, 2018 | 32.34 | 32.37 | 31.80 | 32.22 | 3,639,192 | -0.09(-0.27%) |
Sep 13, 2018 | 32.45 | 32.48 | 32.22 | 32.31 | 2,220,855 | -0.12(-0.36%) |
Sep 12, 2018 | 32.45 | 32.57 | 32.37 | 32.42 | 2,901,093 | +0.00(+0.00%) |
Sep 11, 2018 | 32.22 | 32.51 | 32.13 | 32.42 | 2,940,476 | +0.24(+0.73%) |
Sep 10, 2018 | 32.16 | 32.25 | 32.04 | 32.19 | 2,250,643 | +0.06(+0.18%) |
Sep 07, 2018 | 32.01 | 32.19 | 31.89 | 32.13 | 3,706,179 | +0.00(+0.00%) |
Sep 06, 2018 | 32.42 | 32.54 | 32.10 | 32.13 | 3,769,992 | -0.33(-1.00%) |
Sep 05, 2018 | 32.22 | 32.45 | 31.95 | 32.45 | 4,109,006 | +0.21(+0.64%) |
Sep 04, 2018 | 32.10 | 32.31 | 31.95 | 32.25 | 3,257,440 | +0.18(+0.55%) |
Aug 31, 2018 | 32.07 | 32.07 | 32.07 | 0 | -0.15(-0.46%) | |
Aug 30, 2018 | 32.25 | 32.28 | 31.98 | 32.22 | 3,549,239 | -0.09(-0.27%) |
Aug 29, 2018 | 32.54 | 32.60 | 32.28 | 32.31 | 3,692,016 | -0.18(-0.55%) |
Aug 28, 2018 | 32.93 | 32.96 | 32.48 | 32.48 | 4,965,200 | -0.41(-1.26%) |
Aug 27, 2018 | 32.96 | 32.99 | 32.72 | 32.90 | 2,426,001 | -0.09(-0.27%) |
Aug 24, 2018 | 33.02 | 33.06 | 32.78 | 32.99 | 3,168,688 | +0.09(+0.27%) |
Aug 23, 2018 | 33.02 | 33.05 | 32.90 | 32.90 | 2,174,125 | -0.18(-0.54%) |
Aug 22, 2018 | 32.93 | 33.13 | 32.78 | 33.08 | 3,409,722 | +0.30(+0.90%) |
Aug 21, 2018 | 33.10 | 33.19 | 32.75 | 32.78 | 4,919,627 | -0.35(-1.07%) |
Aug 20, 2018 | 32.75 | 33.13 | 32.66 | 33.13 | 2,954,973 | +0.33(+0.99%) |
Aug 17, 2018 | 32.48 | 32.87 | 32.48 | 32.81 | 4,666,675 | +0.33(+1.00%) |
Aug 16, 2018 | 32.40 | 32.60 | 32.17 | 32.48 | 4,722,075 | +0.27(+0.83%) |
Aug 15, 2018 | 32.51 | 32.57 | 32.00 | 32.22 | 6,726,527 | -0.41(-1.27%) |
Aug 14, 2018 | 32.75 | 32.81 | 32.50 | 32.63 | 3,810,217 | -0.18(-0.54%) |
Aug 13, 2018 | 33.05 | 33.08 | 32.45 | 32.81 | 5,192,311 | -0.09(-0.27%) |
Aug 10, 2018 | 33.02 | 33.49 | 32.90 | 32.90 | 18,056,842 | -0.21(-0.62%) |
Aug 09, 2018 | 32.87 | 33.23 | 32.81 | 33.10 | 6,738,966 | +0.17(+0.51%) |
Aug 08, 2018 | 32.53 | 32.94 | 32.36 | 32.94 | 6,208,972 | +0.29(+0.89%) |
Aug 07, 2018 | 32.82 | 33.11 | 32.50 | 32.65 | 5,642,862 | -0.09(-0.27%) |
Aug 06, 2018 | 32.50 | 32.77 | 32.47 | 32.73 | 3,108,637 | +0.23(+0.71%) |
Aug 03, 2018 | 32.41 | 32.59 | 32.33 | 32.50 | 4,695,338 | +0.12(+0.36%) |
Aug 02, 2018 | 31.86 | 32.50 | 31.82 | 32.39 | 8,372,524 | +0.73(+2.29%) |