Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 27.13 | 27.63 | 26.85 | 27.36 | 7,271,317 | +0.46(+1.69%) |
Oct 30, 2018 | 25.10 | 27.15 | 25.08 | 26.90 | 7,758,557 | +1.87(+7.47%) |
Oct 29, 2018 | 25.70 | 26.19 | 24.76 | 25.03 | 9,871,320 | -0.19(-0.76%) |
Oct 26, 2018 | 26.44 | 26.88 | 24.80 | 25.22 | 13,564,541 | -2.28(-8.29%) |
Oct 25, 2018 | 27.44 | 27.86 | 27.36 | 27.50 | 6,599,731 | +0.32(+1.17%) |
Oct 24, 2018 | 28.13 | 28.53 | 27.15 | 27.18 | 5,686,212 | -1.03(-3.65%) |
Oct 23, 2018 | 27.25 | 28.44 | 27.14 | 28.21 | 6,851,910 | +0.59(+2.15%) |
Oct 22, 2018 | 28.27 | 28.28 | 27.60 | 27.62 | 8,072,205 | -0.57(-2.04%) |
Oct 19, 2018 | 28.34 | 28.70 | 27.98 | 28.19 | 3,977,262 | -0.07(-0.26%) |
Oct 18, 2018 | 29.02 | 29.07 | 28.16 | 28.27 | 5,332,728 | -0.88(-3.00%) |
Oct 17, 2018 | 29.38 | 29.39 | 29.01 | 29.14 | 4,407,991 | -0.36(-1.24%) |
Oct 16, 2018 | 29.01 | 29.72 | 28.89 | 29.51 | 4,587,311 | +0.28(+0.97%) |
Oct 15, 2018 | 29.32 | 29.61 | 29.22 | 29.22 | 3,610,860 | -0.22(-0.74%) |
Oct 12, 2018 | 29.65 | 29.90 | 29.07 | 29.44 | 7,046,683 | -0.28(-0.95%) |
Oct 11, 2018 | 30.42 | 30.60 | 29.71 | 29.73 | 5,736,396 | -0.60(-1.98%) |
Oct 10, 2018 | 30.55 | 30.95 | 30.14 | 30.33 | 5,562,731 | -0.47(-1.53%) |
Oct 09, 2018 | 31.94 | 32.00 | 30.76 | 30.80 | 7,193,066 | -1.35(-4.21%) |
Oct 08, 2018 | 32.45 | 32.55 | 31.94 | 32.15 | 4,530,065 | -0.39(-1.20%) |
Oct 05, 2018 | 32.84 | 32.95 | 32.13 | 32.54 | 6,475,664 | -0.28(-0.86%) |
Oct 04, 2018 | 33.01 | 33.01 | 32.54 | 32.83 | 5,363,468 | -0.32(-0.96%) |
Oct 03, 2018 | 33.26 | 33.41 | 33.04 | 33.14 | 5,468,454 | -0.02(-0.05%) |
Oct 02, 2018 | 33.17 | 33.56 | 33.10 | 33.16 | 5,685,006 | +0.19(+0.58%) |
Oct 01, 2018 | 33.65 | 33.66 | 32.65 | 32.97 | 4,786,395 | -0.28(-0.85%) |
Sep 28, 2018 | 33.79 | 33.86 | 33.06 | 33.25 | 4,914,395 | -0.59(-1.75%) |
Sep 27, 2018 | 33.99 | 34.14 | 33.69 | 33.84 | 3,430,649 | -0.06(-0.19%) |
Sep 26, 2018 | 34.13 | 34.33 | 33.83 | 33.91 | 3,583,197 | -0.23(-0.67%) |
Sep 25, 2018 | 34.33 | 34.34 | 33.92 | 34.13 | 3,008,531 | -0.16(-0.48%) |
Sep 24, 2018 | 34.92 | 35.06 | 34.24 | 34.30 | 2,339,937 | -0.72(-2.05%) |
Sep 21, 2018 | 35.15 | 35.21 | 34.88 | 35.02 | 3,290,388 | -0.06(-0.18%) |
Sep 20, 2018 | 35.34 | 35.56 | 34.85 | 35.08 | 2,105,992 | -0.11(-0.31%) |
Sep 19, 2018 | 34.98 | 35.52 | 34.84 | 35.19 | 2,279,075 | +0.21(+0.60%) |
Sep 18, 2018 | 34.81 | 35.11 | 34.34 | 34.98 | 2,722,547 | +0.16(+0.47%) |
Sep 17, 2018 | 34.70 | 35.16 | 34.64 | 34.82 | 2,102,833 | +0.12(+0.34%) |
Sep 14, 2018 | 34.77 | 34.87 | 34.40 | 34.70 | 2,238,058 | -0.04(-0.10%) |
Sep 13, 2018 | 35.22 | 35.25 | 34.66 | 34.73 | 2,268,703 | -0.36(-1.04%) |
Sep 12, 2018 | 34.53 | 35.22 | 34.37 | 35.10 | 4,910,295 | +0.51(+1.47%) |
Sep 11, 2018 | 34.40 | 34.74 | 34.13 | 34.59 | 2,153,974 | +0.22(+0.63%) |
Sep 10, 2018 | 34.43 | 34.79 | 34.32 | 34.37 | 2,221,260 | +0.09(+0.27%) |
Sep 07, 2018 | 34.29 | 34.41 | 34.08 | 34.28 | 2,184,236 | -0.17(-0.50%) |
Sep 06, 2018 | 34.54 | 34.82 | 34.33 | 34.45 | 2,481,062 | -0.18(-0.52%) |
Sep 05, 2018 | 34.33 | 34.86 | 34.18 | 34.63 | 2,908,459 | +0.33(+0.95%) |
Sep 04, 2018 | 34.31 | 34.50 | 33.88 | 34.31 | 4,508,636 | -0.19(-0.55%) |
Aug 31, 2018 | 34.50 | 34.50 | 34.50 | 0 | -0.18(-0.52%) | |
Aug 30, 2018 | 35.14 | 35.14 | 34.56 | 34.68 | 1,995,897 | -0.53(-1.50%) |
Aug 29, 2018 | 35.42 | 35.42 | 35.13 | 35.21 | 1,751,372 | -0.13(-0.36%) |
Aug 28, 2018 | 35.52 | 35.71 | 35.28 | 35.33 | 1,457,815 | -0.19(-0.54%) |
Aug 27, 2018 | 35.49 | 36.10 | 35.45 | 35.52 | 2,057,919 | +0.16(+0.46%) |
Aug 24, 2018 | 35.20 | 35.51 | 35.11 | 35.36 | 2,917,708 | +0.15(+0.44%) |
Aug 23, 2018 | 35.33 | 35.33 | 34.97 | 35.21 | 3,021,655 | -0.13(-0.36%) |
Aug 22, 2018 | 35.62 | 35.74 | 35.18 | 35.33 | 2,649,790 | -0.33(-0.92%) |
Aug 21, 2018 | 35.21 | 35.93 | 35.21 | 35.66 | 2,540,354 | +0.54(+1.53%) |
Aug 20, 2018 | 35.31 | 35.42 | 35.00 | 35.12 | 2,360,065 | -0.08(-0.23%) |
Aug 17, 2018 | 35.09 | 35.52 | 34.99 | 35.21 | 2,379,601 | +0.19(+0.54%) |
Aug 16, 2018 | 34.98 | 35.16 | 34.70 | 35.02 | 2,813,880 | +0.18(+0.52%) |
Aug 15, 2018 | 34.62 | 34.90 | 34.05 | 34.83 | 2,247,630 | +0.08(+0.24%) |
Aug 14, 2018 | 34.34 | 34.92 | 34.28 | 34.75 | 2,573,625 | +0.48(+1.40%) |
Aug 13, 2018 | 35.00 | 35.22 | 34.09 | 34.27 | 3,354,428 | -0.80(-2.28%) |
Aug 10, 2018 | 35.43 | 35.43 | 34.74 | 35.07 | 2,369,475 | -0.47(-1.33%) |
Aug 09, 2018 | 35.70 | 35.98 | 35.52 | 35.54 | 2,556,866 | -0.09(-0.25%) |
Aug 08, 2018 | 36.06 | 36.06 | 35.61 | 35.63 | 1,636,753 | -0.45(-1.23%) |
Aug 07, 2018 | 36.29 | 36.40 | 36.08 | 36.08 | 2,039,083 | -0.08(-0.23%) |
Aug 06, 2018 | 35.89 | 36.28 | 35.82 | 36.16 | 2,073,449 | +0.27(+0.76%) |
Aug 03, 2018 | 35.85 | 36.10 | 35.55 | 35.89 | 2,897,787 | +0.10(+0.28%) |
Aug 02, 2018 | 36.20 | 36.20 | 35.66 | 35.79 | 5,063,472 | -0.53(-1.45%) |