Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 30.14 | 30.44 | 29.91 | 30.19 | 6,300,043 | +0.39(+1.29%) |
Oct 30, 2018 | 29.58 | 30.31 | 29.34 | 29.81 | 7,735,195 | +0.35(+1.20%) |
Oct 29, 2018 | 29.66 | 30.21 | 28.96 | 29.45 | 4,882,593 | +0.27(+0.92%) |
Oct 26, 2018 | 28.54 | 29.55 | 28.47 | 29.18 | 5,036,870 | +0.04(+0.14%) |
Oct 25, 2018 | 29.33 | 29.71 | 28.91 | 29.14 | 5,440,585 | +0.14(+0.49%) |
Oct 24, 2018 | 30.36 | 30.39 | 28.98 | 29.00 | 8,359,426 | -1.29(-4.27%) |
Oct 23, 2018 | 30.61 | 31.16 | 28.90 | 30.29 | 10,412,503 | -1.64(-5.12%) |
Oct 22, 2018 | 31.82 | 32.31 | 31.71 | 31.93 | 8,736,544 | +0.14(+0.45%) |
Oct 19, 2018 | 31.71 | 32.18 | 31.62 | 31.79 | 4,842,080 | -0.06(-0.18%) |
Oct 18, 2018 | 32.50 | 32.58 | 31.48 | 31.84 | 4,722,570 | -0.74(-2.27%) |
Oct 17, 2018 | 33.17 | 33.23 | 32.28 | 32.58 | 2,871,379 | -0.63(-1.91%) |
Oct 16, 2018 | 33.06 | 33.30 | 32.58 | 33.22 | 3,321,975 | +0.45(+1.37%) |
Oct 15, 2018 | 32.64 | 33.07 | 32.61 | 32.77 | 3,783,240 | -0.02(-0.06%) |
Oct 12, 2018 | 33.65 | 33.71 | 32.35 | 32.79 | 5,231,470 | -0.38(-1.15%) |
Oct 11, 2018 | 33.62 | 34.14 | 32.97 | 33.17 | 5,243,873 | -0.53(-1.57%) |
Oct 10, 2018 | 34.99 | 35.07 | 33.67 | 33.70 | 4,319,799 | -1.32(-3.78%) |
Oct 09, 2018 | 36.02 | 36.08 | 34.98 | 35.02 | 2,844,526 | -0.93(-2.60%) |
Oct 08, 2018 | 35.72 | 35.99 | 35.58 | 35.96 | 3,359,945 | +0.08(+0.22%) |
Oct 05, 2018 | 36.51 | 36.82 | 35.57 | 35.88 | 3,356,144 | -1.00(-2.72%) |
Oct 04, 2018 | 36.94 | 37.33 | 36.67 | 36.88 | 3,019,196 | -0.18(-0.50%) |
Oct 03, 2018 | 36.84 | 37.34 | 36.77 | 37.06 | 2,925,983 | +0.29(+0.79%) |
Oct 02, 2018 | 36.38 | 36.87 | 36.33 | 36.77 | 2,285,411 | +0.36(+0.99%) |
Oct 01, 2018 | 36.29 | 36.72 | 36.19 | 36.41 | 3,336,940 | +0.43(+1.19%) |
Sep 28, 2018 | 36.38 | 36.44 | 35.87 | 35.99 | 3,929,903 | -0.46(-1.26%) |
Sep 27, 2018 | 36.49 | 36.61 | 36.11 | 36.45 | 2,166,083 | +0.15(+0.41%) |
Sep 26, 2018 | 36.73 | 36.78 | 36.24 | 36.30 | 3,439,963 | -0.25(-0.68%) |
Sep 25, 2018 | 37.09 | 37.23 | 36.47 | 36.55 | 3,532,126 | -0.59(-1.58%) |
Sep 24, 2018 | 37.91 | 37.97 | 36.95 | 37.13 | 3,532,101 | -0.97(-2.55%) |
Sep 21, 2018 | 38.38 | 38.47 | 38.01 | 38.10 | 4,450,605 | -0.11(-0.29%) |
Sep 20, 2018 | 37.89 | 38.33 | 37.79 | 38.21 | 3,164,237 | +0.58(+1.53%) |
Sep 19, 2018 | 37.50 | 37.97 | 37.50 | 37.64 | 2,934,383 | +0.11(+0.28%) |
Sep 18, 2018 | 37.41 | 37.65 | 36.85 | 37.53 | 2,373,511 | +0.26(+0.69%) |
Sep 17, 2018 | 37.26 | 37.98 | 37.21 | 37.27 | 3,145,822 | +0.15(+0.41%) |
Sep 14, 2018 | 36.93 | 37.29 | 36.88 | 37.12 | 3,012,420 | +0.24(+0.64%) |
Sep 13, 2018 | 36.93 | 37.13 | 36.67 | 36.88 | 2,045,777 | +0.13(+0.36%) |
Sep 12, 2018 | 36.38 | 36.83 | 36.06 | 36.75 | 3,323,144 | +0.31(+0.84%) |
Sep 11, 2018 | 36.81 | 36.91 | 36.28 | 36.45 | 4,280,327 | -0.49(-1.33%) |
Sep 10, 2018 | 36.65 | 37.41 | 36.60 | 36.94 | 3,401,092 | +0.52(+1.42%) |
Sep 07, 2018 | 36.29 | 36.55 | 36.01 | 36.42 | 3,529,901 | -0.09(-0.25%) |
Sep 06, 2018 | 36.88 | 37.10 | 36.41 | 36.51 | 3,680,746 | -0.39(-1.04%) |
Sep 05, 2018 | 35.91 | 36.91 | 35.83 | 36.89 | 6,663,607 | +0.83(+2.30%) |
Sep 04, 2018 | 35.86 | 36.11 | 35.72 | 36.07 | 3,907,524 | -0.04(-0.12%) |
Aug 31, 2018 | 36.11 | 36.11 | 36.11 | 0 | +0.30(+0.83%) | |
Aug 30, 2018 | 36.02 | 36.18 | 35.63 | 35.81 | 3,177,044 | -0.30(-0.83%) |
Aug 29, 2018 | 36.13 | 36.24 | 35.82 | 36.11 | 1,833,426 | -0.03(-0.09%) |
Aug 28, 2018 | 36.32 | 36.47 | 36.11 | 36.15 | 2,986,538 | -0.07(-0.19%) |
Aug 27, 2018 | 35.79 | 36.49 | 35.64 | 36.21 | 3,073,909 | +0.63(+1.76%) |
Aug 24, 2018 | 35.12 | 35.65 | 35.02 | 35.59 | 3,658,751 | +0.43(+1.22%) |
Aug 23, 2018 | 35.61 | 35.64 | 34.90 | 35.16 | 2,905,968 | -0.61(-1.70%) |
Aug 22, 2018 | 35.81 | 35.91 | 35.62 | 35.77 | 3,273,948 | -0.10(-0.28%) |
Aug 21, 2018 | 36.10 | 36.26 | 35.77 | 35.87 | 4,279,401 | -0.15(-0.41%) |
Aug 20, 2018 | 35.60 | 36.19 | 35.56 | 36.01 | 4,795,808 | +0.57(+1.61%) |
Aug 17, 2018 | 34.76 | 35.64 | 34.68 | 35.44 | 4,594,424 | +0.78(+2.25%) |
Aug 16, 2018 | 34.36 | 34.86 | 34.30 | 34.66 | 3,625,242 | +0.61(+1.78%) |
Aug 15, 2018 | 33.86 | 34.10 | 33.42 | 34.06 | 3,748,866 | -0.15(-0.43%) |
Aug 14, 2018 | 33.87 | 34.37 | 33.79 | 34.20 | 4,004,088 | +0.46(+1.36%) |
Aug 13, 2018 | 33.56 | 34.18 | 33.56 | 33.74 | 3,686,705 | +0.35(+1.04%) |
Aug 10, 2018 | 33.56 | 33.68 | 33.12 | 33.40 | 2,805,926 | -0.39(-1.17%) |
Aug 09, 2018 | 33.91 | 34.05 | 33.50 | 33.79 | 2,418,553 | -0.07(-0.20%) |
Aug 08, 2018 | 34.18 | 34.26 | 33.78 | 33.86 | 2,205,974 | -0.39(-1.14%) |
Aug 07, 2018 | 33.37 | 34.60 | 33.37 | 34.25 | 2,483,995 | +0.13(+0.37%) |
Aug 06, 2018 | 34.54 | 34.82 | 34.09 | 34.12 | 3,306,604 | +0.27(+0.79%) |
Aug 03, 2018 | 33.24 | 33.90 | 33.24 | 33.85 | 3,924,833 | +0.60(+1.80%) |
Aug 02, 2018 | 33.36 | 33.60 | 33.00 | 33.25 | 3,945,034 | -0.36(-1.06%) |