Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 30.73 | 31.82 | 30.63 | 31.26 | 3,268,872 | +0.89(+2.93%) |
Oct 30, 2018 | 29.76 | 30.44 | 29.73 | 30.37 | 3,799,740 | +0.65(+2.19%) |
Oct 29, 2018 | 29.98 | 30.54 | 29.30 | 29.72 | 3,562,152 | +0.08(+0.27%) |
Oct 26, 2018 | 29.71 | 30.27 | 29.40 | 29.64 | 3,956,900 | -0.43(-1.43%) |
Oct 25, 2018 | 29.95 | 30.53 | 29.91 | 30.07 | 3,180,845 | +0.44(+1.48%) |
Oct 24, 2018 | 30.81 | 31.26 | 29.62 | 29.63 | 4,367,581 | -1.26(-4.08%) |
Oct 23, 2018 | 30.65 | 31.12 | 30.02 | 30.89 | 2,991,332 | -0.07(-0.23%) |
Oct 22, 2018 | 30.94 | 31.42 | 30.75 | 30.96 | 2,519,499 | +0.22(+0.72%) |
Oct 19, 2018 | 31.13 | 31.70 | 30.57 | 30.74 | 3,193,500 | -0.24(-0.77%) |
Oct 18, 2018 | 30.88 | 31.54 | 30.65 | 30.98 | 3,197,040 | +0.21(+0.68%) |
Oct 17, 2018 | 30.89 | 31.13 | 30.29 | 30.77 | 3,298,256 | -0.07(-0.23%) |
Oct 16, 2018 | 29.59 | 30.92 | 29.56 | 30.84 | 3,860,719 | +1.45(+4.93%) |
Oct 15, 2018 | 29.03 | 29.54 | 28.91 | 29.39 | 2,082,874 | +0.36(+1.24%) |
Oct 12, 2018 | 28.70 | 29.24 | 28.51 | 29.03 | 2,695,500 | +0.79(+2.80%) |
Oct 11, 2018 | 28.30 | 28.92 | 28.23 | 28.24 | 2,076,962 | -0.34(-1.19%) |
Oct 10, 2018 | 28.95 | 29.23 | 28.55 | 28.58 | 3,670,089 | -0.42(-1.45%) |
Oct 09, 2018 | 29.21 | 29.63 | 28.95 | 29.00 | 2,668,550 | -0.22(-0.75%) |
Oct 08, 2018 | 29.62 | 29.70 | 29.05 | 29.22 | 2,193,081 | -0.37(-1.25%) |
Oct 05, 2018 | 29.86 | 29.96 | 29.12 | 29.59 | 1,879,100 | -0.34(-1.14%) |
Oct 04, 2018 | 30.14 | 30.34 | 29.74 | 29.93 | 2,040,896 | -0.38(-1.25%) |
Oct 03, 2018 | 30.23 | 30.48 | 29.80 | 30.31 | 2,341,121 | +0.55(+1.85%) |
Oct 02, 2018 | 29.60 | 30.00 | 29.59 | 29.76 | 2,611,947 | +0.09(+0.30%) |
Oct 01, 2018 | 31.39 | 31.88 | 29.49 | 29.67 | 5,221,333 | -1.57(-5.03%) |
Sep 28, 2018 | 30.91 | 31.29 | 30.83 | 31.24 | 1,352,500 | +0.23(+0.74%) |
Sep 27, 2018 | 30.87 | 31.32 | 30.66 | 31.01 | 1,560,037 | +0.12(+0.39%) |
Sep 26, 2018 | 30.86 | 31.18 | 30.55 | 30.89 | 2,012,141 | -0.43(-1.37%) |
Sep 25, 2018 | 31.28 | 31.63 | 31.22 | 31.32 | 2,091,304 | -0.02(-0.06%) |
Sep 24, 2018 | 30.98 | 31.52 | 30.88 | 31.34 | 3,976,412 | +0.30(+0.97%) |
Sep 21, 2018 | 31.15 | 31.50 | 30.77 | 31.04 | 2,732,000 | +0.05(+0.16%) |
Sep 20, 2018 | 30.43 | 31.05 | 30.26 | 30.99 | 1,702,596 | +0.64(+2.11%) |
Sep 19, 2018 | 30.72 | 30.95 | 30.27 | 30.35 | 1,535,249 | -0.34(-1.11%) |
Sep 18, 2018 | 30.81 | 31.01 | 30.45 | 30.69 | 2,139,294 | -0.10(-0.32%) |
Sep 17, 2018 | 31.13 | 31.21 | 30.72 | 30.79 | 1,394,139 | -0.27(-0.87%) |
Sep 14, 2018 | 31.25 | 31.33 | 30.89 | 31.06 | 1,771,000 | -0.06(-0.19%) |
Sep 13, 2018 | 31.34 | 31.56 | 30.93 | 31.12 | 2,118,574 | -0.52(-1.64%) |
Sep 12, 2018 | 31.35 | 31.71 | 31.19 | 31.64 | 2,322,974 | +0.34(+1.09%) |
Sep 11, 2018 | 31.47 | 31.50 | 31.06 | 31.30 | 1,971,417 | -0.26(-0.82%) |
Sep 10, 2018 | 30.94 | 31.62 | 30.84 | 31.56 | 2,976,520 | +0.66(+2.14%) |
Sep 07, 2018 | 31.06 | 31.53 | 30.86 | 30.90 | 2,950,000 | -0.05(-0.16%) |
Sep 06, 2018 | 31.43 | 31.76 | 30.86 | 30.95 | 3,126,973 | -0.39(-1.24%) |
Sep 05, 2018 | 32.11 | 32.18 | 31.18 | 31.34 | 3,127,683 | -0.73(-2.28%) |
Sep 04, 2018 | 31.52 | 32.15 | 31.22 | 32.07 | 4,948,910 | +0.49(+1.55%) |
Aug 31, 2018 | 31.58 | 31.58 | 31.58 | 0 | +0.87(+2.83%) | |
Aug 30, 2018 | 30.24 | 31.93 | 28.38 | 30.71 | 19,458,332 | +3.40(+12.45%) |
Aug 29, 2018 | 27.74 | 27.74 | 27.21 | 27.31 | 4,203,152 | -0.07(-0.26%) |
Aug 28, 2018 | 27.99 | 28.17 | 27.34 | 27.38 | 4,674,005 | -0.61(-2.18%) |
Aug 27, 2018 | 27.94 | 28.05 | 27.75 | 27.99 | 2,806,960 | +0.28(+1.01%) |
Aug 24, 2018 | 27.49 | 27.84 | 27.31 | 27.71 | 2,114,900 | +0.29(+1.06%) |
Aug 23, 2018 | 27.35 | 27.59 | 27.32 | 27.42 | 1,722,758 | +0.09(+0.33%) |
Aug 22, 2018 | 27.23 | 27.40 | 27.04 | 27.33 | 1,331,238 | +0.06(+0.22%) |
Aug 21, 2018 | 26.84 | 27.29 | 26.77 | 27.27 | 1,930,820 | +0.55(+2.06%) |
Aug 20, 2018 | 26.71 | 26.85 | 26.48 | 26.72 | 956,476 | +0.14(+0.53%) |
Aug 17, 2018 | 26.26 | 26.61 | 26.21 | 26.58 | 1,336,600 | +0.25(+0.95%) |
Aug 16, 2018 | 26.20 | 26.51 | 26.18 | 26.33 | 1,208,582 | +0.32(+1.23%) |
Aug 15, 2018 | 26.12 | 26.23 | 25.71 | 26.01 | 1,142,280 | -0.22(-0.84%) |
Aug 14, 2018 | 26.13 | 26.40 | 26.13 | 26.23 | 1,167,052 | +0.14(+0.54%) |
Aug 13, 2018 | 26.15 | 26.30 | 25.89 | 26.09 | 1,422,204 | +0.00(+0.00%) |
Aug 10, 2018 | 25.99 | 26.25 | 25.84 | 26.09 | 1,203,300 | +0.09(+0.35%) |
Aug 09, 2018 | 25.89 | 26.16 | 25.88 | 26.00 | 813,344 | +0.11(+0.42%) |
Aug 08, 2018 | 25.99 | 26.10 | 25.54 | 25.89 | 1,208,733 | +0.05(+0.19%) |
Aug 07, 2018 | 25.82 | 25.94 | 25.77 | 25.84 | 1,624,410 | +0.16(+0.62%) |
Aug 06, 2018 | 25.50 | 25.84 | 25.49 | 25.68 | 1,421,245 | +0.15(+0.59%) |
Aug 03, 2018 | 25.47 | 25.72 | 25.43 | 25.53 | 1,084,500 | +0.10(+0.39%) |
Aug 02, 2018 | 25.27 | 25.50 | 25.19 | 25.43 | 1,247,357 | +0.07(+0.28%) |