Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 30.19 | 31.11 | 30.03 | 30.13 | 6,087,956 | +0.30(+1.01%) |
Oct 30, 2018 | 28.47 | 29.88 | 28.41 | 29.83 | 6,026,575 | +1.01(+3.51%) |
Oct 29, 2018 | 29.98 | 30.19 | 28.36 | 28.82 | 4,897,233 | -0.96(-3.24%) |
Oct 26, 2018 | 29.93 | 30.21 | 29.15 | 29.78 | 4,063,783 | -0.61(-1.99%) |
Oct 25, 2018 | 30.67 | 30.99 | 30.06 | 30.39 | 4,386,166 | +0.14(+0.47%) |
Oct 24, 2018 | 32.08 | 32.18 | 30.19 | 30.24 | 4,444,134 | -1.44(-4.55%) |
Oct 23, 2018 | 32.16 | 32.16 | 31.05 | 31.68 | 4,529,381 | -1.20(-3.66%) |
Oct 22, 2018 | 33.53 | 33.56 | 32.64 | 32.89 | 3,955,468 | -0.65(-1.92%) |
Oct 19, 2018 | 33.49 | 34.01 | 33.25 | 33.53 | 3,977,656 | +0.22(+0.65%) |
Oct 18, 2018 | 33.51 | 33.77 | 32.99 | 33.32 | 4,106,096 | -0.75(-2.19%) |
Oct 17, 2018 | 34.94 | 35.05 | 33.70 | 34.07 | 5,976,728 | -0.97(-2.76%) |
Oct 16, 2018 | 35.33 | 35.39 | 34.81 | 35.03 | 4,375,270 | -0.05(-0.13%) |
Oct 15, 2018 | 35.69 | 36.05 | 35.02 | 35.08 | 3,504,377 | -0.44(-1.24%) |
Oct 12, 2018 | 35.77 | 35.86 | 34.66 | 35.52 | 5,262,035 | +0.39(+1.12%) |
Oct 11, 2018 | 36.30 | 36.30 | 34.77 | 35.13 | 5,811,967 | -1.39(-3.81%) |
Oct 10, 2018 | 38.53 | 38.70 | 36.47 | 36.52 | 6,902,154 | -2.28(-5.88%) |
Oct 09, 2018 | 38.13 | 39.38 | 37.93 | 38.80 | 5,582,604 | +1.02(+2.71%) |
Oct 08, 2018 | 37.43 | 38.11 | 37.04 | 37.78 | 3,981,142 | +0.02(+0.04%) |
Oct 05, 2018 | 38.20 | 38.47 | 37.41 | 37.76 | 3,778,344 | -0.39(-1.03%) |
Oct 04, 2018 | 38.17 | 39.01 | 38.02 | 38.16 | 4,565,139 | -0.31(-0.82%) |
Oct 03, 2018 | 38.36 | 38.62 | 38.06 | 38.47 | 3,989,886 | +0.26(+0.68%) |
Oct 02, 2018 | 38.21 | 38.32 | 37.75 | 38.21 | 2,507,570 | +0.15(+0.39%) |
Oct 01, 2018 | 37.52 | 38.47 | 37.47 | 38.06 | 3,330,576 | +0.54(+1.45%) |
Sep 28, 2018 | 37.01 | 37.91 | 37.01 | 37.52 | 4,185,666 | +0.19(+0.51%) |
Sep 27, 2018 | 37.56 | 37.58 | 37.01 | 37.33 | 2,867,530 | +0.16(+0.42%) |
Sep 26, 2018 | 37.23 | 37.96 | 37.05 | 37.17 | 4,040,626 | -0.43(-1.15%) |
Sep 25, 2018 | 37.75 | 38.35 | 37.44 | 37.61 | 4,302,579 | +0.24(+0.63%) |
Sep 24, 2018 | 36.84 | 37.80 | 36.84 | 37.37 | 5,684,467 | +1.20(+3.31%) |
Sep 21, 2018 | 36.21 | 36.69 | 35.89 | 36.17 | 6,441,188 | +0.23(+0.64%) |
Sep 20, 2018 | 37.14 | 37.37 | 35.81 | 35.95 | 4,537,513 | -0.89(-2.41%) |
Sep 19, 2018 | 36.26 | 37.07 | 36.26 | 36.84 | 3,207,007 | +0.42(+1.17%) |
Sep 18, 2018 | 36.35 | 36.84 | 36.11 | 36.41 | 3,367,856 | +0.38(+1.05%) |
Sep 17, 2018 | 36.01 | 36.57 | 35.84 | 36.03 | 3,607,971 | +0.25(+0.70%) |
Sep 14, 2018 | 35.00 | 36.19 | 34.97 | 35.78 | 3,641,892 | +0.72(+2.07%) |
Sep 13, 2018 | 35.37 | 35.42 | 34.33 | 35.06 | 3,144,139 | -0.46(-1.31%) |
Sep 12, 2018 | 35.13 | 35.78 | 35.08 | 35.52 | 3,553,382 | +0.82(+2.36%) |
Sep 11, 2018 | 33.95 | 34.85 | 33.90 | 34.70 | 2,668,516 | +0.61(+1.80%) |
Sep 10, 2018 | 33.98 | 34.50 | 33.83 | 34.09 | 2,347,623 | +0.35(+1.03%) |
Sep 07, 2018 | 33.24 | 33.78 | 32.92 | 33.74 | 2,683,807 | +0.17(+0.49%) |
Sep 06, 2018 | 34.44 | 34.58 | 33.53 | 33.58 | 2,992,922 | -0.99(-2.87%) |
Sep 05, 2018 | 33.74 | 34.73 | 33.45 | 34.57 | 3,245,494 | +0.58(+1.71%) |
Sep 04, 2018 | 34.65 | 34.71 | 33.83 | 33.99 | 2,098,789 | -0.51(-1.48%) |
Aug 31, 2018 | 34.50 | 34.50 | 34.50 | 0 | -0.43(-1.24%) | |
Aug 30, 2018 | 34.43 | 35.05 | 34.33 | 34.93 | 3,871,535 | +0.51(+1.49%) |
Aug 29, 2018 | 33.83 | 34.63 | 33.59 | 34.42 | 4,034,239 | +0.76(+2.27%) |
Aug 28, 2018 | 34.43 | 34.45 | 33.63 | 33.66 | 2,667,233 | -0.80(-2.31%) |
Aug 27, 2018 | 34.27 | 34.53 | 34.17 | 34.45 | 1,941,704 | +0.22(+0.64%) |
Aug 24, 2018 | 34.10 | 34.55 | 34.03 | 34.23 | 2,018,826 | +0.50(+1.47%) |
Aug 23, 2018 | 33.84 | 33.94 | 33.45 | 33.73 | 2,205,239 | -0.33(-0.97%) |
Aug 22, 2018 | 33.94 | 34.25 | 33.81 | 34.07 | 2,451,895 | +0.48(+1.43%) |
Aug 21, 2018 | 33.40 | 33.78 | 33.33 | 33.59 | 2,463,155 | +0.50(+1.52%) |
Aug 20, 2018 | 32.91 | 33.38 | 32.80 | 33.08 | 2,397,431 | +0.02(+0.07%) |
Aug 17, 2018 | 33.42 | 33.61 | 32.88 | 33.06 | 2,854,943 | -0.13(-0.40%) |
Aug 16, 2018 | 33.36 | 33.61 | 32.85 | 33.19 | 3,253,221 | +0.15(+0.45%) |
Aug 15, 2018 | 34.04 | 34.12 | 32.87 | 33.04 | 5,050,367 | -1.51(-4.37%) |
Aug 14, 2018 | 34.81 | 35.26 | 34.51 | 34.55 | 2,019,138 | +0.17(+0.48%) |
Aug 13, 2018 | 34.73 | 35.28 | 34.36 | 34.39 | 3,541,903 | -0.38(-1.09%) |
Aug 10, 2018 | 33.76 | 34.81 | 33.48 | 34.77 | 4,434,304 | +0.69(+2.03%) |
Aug 09, 2018 | 35.51 | 36.04 | 33.27 | 34.07 | 11,859,522 | -2.24(-6.16%) |
Aug 08, 2018 | 36.20 | 36.51 | 35.75 | 36.31 | 3,009,913 | -0.20(-0.54%) |
Aug 07, 2018 | 36.43 | 36.91 | 36.12 | 36.51 | 3,187,959 | +0.58(+1.62%) |
Aug 06, 2018 | 35.58 | 36.30 | 35.31 | 35.92 | 2,445,641 | +0.39(+1.09%) |
Aug 03, 2018 | 34.97 | 35.57 | 34.92 | 35.54 | 3,594,248 | +0.58(+1.67%) |
Aug 02, 2018 | 34.84 | 35.90 | 33.55 | 34.95 | 7,491,486 | -0.42(-1.18%) |