Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 32.84 | 33.08 | 32.68 | 32.76 | 1,691,164 | +0.21(+0.64%) |
Oct 30, 2018 | 32.09 | 32.57 | 32.02 | 32.55 | 1,085,776 | +0.47(+1.45%) |
Oct 29, 2018 | 32.70 | 32.81 | 31.81 | 32.09 | 1,338,418 | -0.26(-0.80%) |
Oct 26, 2018 | 32.48 | 32.59 | 31.81 | 32.34 | 1,296,401 | -0.41(-1.25%) |
Oct 25, 2018 | 32.79 | 32.90 | 32.59 | 32.75 | 1,400,008 | +0.14(+0.44%) |
Oct 24, 2018 | 33.39 | 33.39 | 32.59 | 32.61 | 1,668,486 | -0.88(-2.62%) |
Oct 23, 2018 | 33.26 | 33.70 | 33.06 | 33.49 | 1,414,308 | -0.21(-0.62%) |
Oct 22, 2018 | 33.74 | 33.79 | 33.34 | 33.70 | 972,696 | +0.02(+0.05%) |
Oct 19, 2018 | 33.58 | 34.03 | 33.53 | 33.68 | 947,642 | +0.18(+0.53%) |
Oct 18, 2018 | 34.27 | 34.27 | 33.46 | 33.50 | 1,585,378 | -0.86(-2.50%) |
Oct 17, 2018 | 33.89 | 34.41 | 33.72 | 34.36 | 1,011,393 | +0.44(+1.30%) |
Oct 16, 2018 | 33.66 | 33.99 | 33.59 | 33.92 | 819,767 | +0.46(+1.37%) |
Oct 15, 2018 | 33.61 | 33.72 | 33.10 | 33.46 | 821,910 | -0.16(-0.48%) |
Oct 12, 2018 | 33.94 | 33.94 | 33.46 | 33.62 | 1,626,253 | +0.26(+0.77%) |
Oct 11, 2018 | 33.93 | 34.07 | 33.08 | 33.37 | 3,182,846 | -0.56(-1.66%) |
Oct 10, 2018 | 34.75 | 34.75 | 33.87 | 33.93 | 3,059,963 | -0.92(-2.65%) |
Oct 09, 2018 | 34.73 | 34.95 | 34.45 | 34.85 | 850,819 | +0.04(+0.12%) |
Oct 08, 2018 | 34.72 | 34.85 | 34.64 | 34.81 | 831,574 | -0.03(-0.09%) |
Oct 05, 2018 | 35.01 | 35.30 | 34.76 | 34.85 | 1,667,547 | -0.20(-0.57%) |
Oct 04, 2018 | 35.52 | 35.53 | 34.78 | 35.05 | 1,940,515 | -0.63(-1.76%) |
Oct 03, 2018 | 36.05 | 36.16 | 35.59 | 35.67 | 2,176,138 | -0.22(-0.60%) |
Oct 02, 2018 | 36.08 | 36.08 | 35.54 | 35.89 | 2,483,021 | -0.21(-0.58%) |
Oct 01, 2018 | 36.17 | 36.21 | 35.77 | 36.10 | 797,569 | +0.30(+0.83%) |
Sep 28, 2018 | 35.76 | 35.89 | 35.49 | 35.80 | 1,384,212 | +0.01(+0.02%) |
Sep 27, 2018 | 35.83 | 36.12 | 35.74 | 35.79 | 820,180 | -0.02(-0.04%) |
Sep 26, 2018 | 35.77 | 36.08 | 35.77 | 35.81 | 1,217,323 | +0.04(+0.11%) |
Sep 25, 2018 | 35.50 | 35.88 | 35.41 | 35.77 | 1,295,731 | +0.30(+0.84%) |
Sep 24, 2018 | 35.62 | 35.69 | 35.31 | 35.47 | 1,009,062 | -0.10(-0.27%) |
Sep 21, 2018 | 34.99 | 35.63 | 34.89 | 35.57 | 1,670,532 | +0.63(+1.79%) |
Sep 20, 2018 | 34.48 | 35.08 | 34.28 | 34.94 | 3,287,720 | +0.78(+2.28%) |
Sep 19, 2018 | 34.66 | 34.66 | 34.11 | 34.16 | 1,186,523 | -0.42(-1.21%) |
Sep 18, 2018 | 34.28 | 34.62 | 34.28 | 34.58 | 734,488 | +0.34(+0.99%) |
Sep 17, 2018 | 34.17 | 34.40 | 34.06 | 34.24 | 899,840 | +0.22(+0.64%) |
Sep 14, 2018 | 34.03 | 34.12 | 33.89 | 34.03 | 732,218 | +0.01(+0.02%) |
Sep 13, 2018 | 33.96 | 34.14 | 33.85 | 34.02 | 624,393 | +0.18(+0.55%) |
Sep 12, 2018 | 34.02 | 34.12 | 33.69 | 33.83 | 933,072 | -0.20(-0.59%) |
Sep 11, 2018 | 34.05 | 34.16 | 33.83 | 34.03 | 906,682 | -0.11(-0.33%) |
Sep 10, 2018 | 34.27 | 34.54 | 34.01 | 34.15 | 1,017,796 | -0.02(-0.05%) |
Sep 07, 2018 | 34.19 | 34.32 | 33.93 | 34.16 | 1,690,184 | -0.15(-0.45%) |
Sep 06, 2018 | 34.23 | 34.47 | 34.04 | 34.31 | 744,647 | +0.06(+0.19%) |
Sep 05, 2018 | 34.29 | 34.45 | 33.94 | 34.25 | 732,636 | -0.02(-0.05%) |
Sep 04, 2018 | 34.30 | 34.36 | 33.92 | 34.27 | 1,183,611 | -0.12(-0.35%) |
Aug 31, 2018 | 34.39 | 34.39 | 34.39 | 0 | -0.74(-2.11%) | |
Aug 30, 2018 | 35.33 | 35.40 | 35.05 | 35.13 | 901,499 | -0.10(-0.28%) |
Aug 29, 2018 | 34.95 | 35.31 | 34.95 | 35.23 | 816,278 | +0.26(+0.75%) |
Aug 28, 2018 | 34.94 | 35.15 | 34.87 | 34.96 | 926,001 | +0.11(+0.32%) |
Aug 27, 2018 | 34.54 | 35.16 | 34.54 | 34.85 | 790,090 | +0.39(+1.13%) |
Aug 24, 2018 | 34.26 | 34.68 | 34.18 | 34.46 | 713,923 | +0.29(+0.84%) |
Aug 23, 2018 | 33.92 | 34.20 | 33.85 | 34.17 | 927,517 | +0.13(+0.38%) |
Aug 22, 2018 | 33.90 | 34.25 | 33.90 | 34.05 | 1,186,805 | +0.07(+0.21%) |
Aug 21, 2018 | 35.00 | 35.04 | 33.95 | 33.97 | 1,695,234 | -0.88(-2.52%) |
Aug 20, 2018 | 35.26 | 35.26 | 34.80 | 34.85 | 1,270,476 | -0.23(-0.66%) |
Aug 17, 2018 | 34.89 | 35.15 | 34.71 | 35.08 | 1,056,406 | +0.14(+0.41%) |
Aug 16, 2018 | 34.76 | 35.08 | 34.72 | 34.94 | 2,275,593 | +0.37(+1.06%) |
Aug 15, 2018 | 34.54 | 34.64 | 34.35 | 34.57 | 1,663,578 | -0.18(-0.51%) |
Aug 14, 2018 | 34.21 | 34.81 | 34.18 | 34.75 | 1,019,604 | +0.66(+1.94%) |
Aug 13, 2018 | 34.68 | 34.75 | 33.85 | 34.09 | 886,020 | -0.61(-1.77%) |
Aug 10, 2018 | 34.63 | 34.91 | 34.29 | 34.70 | 1,481,751 | -0.14(-0.39%) |
Aug 09, 2018 | 33.50 | 35.06 | 33.25 | 34.84 | 2,354,204 | +1.51(+4.52%) |
Aug 08, 2018 | 33.10 | 33.37 | 32.93 | 33.33 | 1,093,398 | +0.28(+0.84%) |
Aug 07, 2018 | 33.71 | 33.77 | 32.99 | 33.05 | 1,107,670 | -0.51(-1.52%) |
Aug 06, 2018 | 33.46 | 33.66 | 33.44 | 33.56 | 394,678 | +0.06(+0.17%) |
Aug 03, 2018 | 33.39 | 33.58 | 33.16 | 33.50 | 595,333 | +0.14(+0.41%) |
Aug 02, 2018 | 33.09 | 33.41 | 32.95 | 33.37 | 780,341 | +0.06(+0.17%) |