Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 27.34 | 27.85 | 27.06 | 27.57 | 7,214,571 | +0.46(+1.69%) |
Oct 30, 2018 | 25.30 | 27.36 | 25.27 | 27.11 | 7,698,009 | +1.88(+7.47%) |
Oct 29, 2018 | 25.91 | 26.39 | 24.95 | 25.23 | 9,794,284 | -0.19(-0.76%) |
Oct 26, 2018 | 26.65 | 27.09 | 25.00 | 25.42 | 13,458,683 | -2.30(-8.29%) |
Oct 25, 2018 | 27.65 | 28.08 | 27.57 | 27.72 | 6,548,227 | +0.32(+1.17%) |
Oct 24, 2018 | 28.35 | 28.76 | 27.36 | 27.40 | 5,641,837 | -1.04(-3.65%) |
Oct 23, 2018 | 27.46 | 28.66 | 27.35 | 28.43 | 6,798,438 | +0.60(+2.15%) |
Oct 22, 2018 | 28.49 | 28.50 | 27.82 | 27.84 | 8,009,209 | -0.58(-2.04%) |
Oct 19, 2018 | 28.56 | 28.92 | 28.20 | 28.42 | 3,946,223 | -0.07(-0.26%) |
Oct 18, 2018 | 29.25 | 29.30 | 28.38 | 28.49 | 5,291,111 | -0.88(-3.00%) |
Oct 17, 2018 | 29.61 | 29.62 | 29.24 | 29.37 | 4,373,591 | -0.37(-1.24%) |
Oct 16, 2018 | 29.24 | 29.95 | 29.11 | 29.74 | 4,551,511 | +0.28(+0.97%) |
Oct 15, 2018 | 29.56 | 29.84 | 29.45 | 29.45 | 3,582,681 | -0.22(-0.74%) |
Oct 12, 2018 | 29.89 | 30.13 | 29.30 | 29.67 | 6,991,690 | -0.28(-0.95%) |
Oct 11, 2018 | 30.66 | 30.84 | 29.94 | 29.96 | 5,691,629 | -0.61(-1.98%) |
Oct 10, 2018 | 30.80 | 31.19 | 30.37 | 30.57 | 5,519,320 | -0.48(-1.53%) |
Oct 09, 2018 | 32.20 | 32.25 | 31.01 | 31.04 | 7,136,932 | -1.36(-4.21%) |
Oct 08, 2018 | 32.71 | 32.81 | 32.19 | 32.41 | 4,494,713 | -0.39(-1.20%) |
Oct 05, 2018 | 33.10 | 33.21 | 32.38 | 32.80 | 6,425,129 | -0.28(-0.86%) |
Oct 04, 2018 | 33.27 | 33.27 | 32.79 | 33.08 | 5,321,612 | -0.32(-0.96%) |
Oct 03, 2018 | 33.52 | 33.67 | 33.29 | 33.40 | 5,425,779 | -0.02(-0.05%) |
Oct 02, 2018 | 33.43 | 33.83 | 33.36 | 33.42 | 5,640,641 | +0.19(+0.58%) |
Oct 01, 2018 | 33.92 | 33.93 | 32.91 | 33.23 | 4,749,042 | -0.28(-0.85%) |
Sep 28, 2018 | 34.05 | 34.13 | 33.32 | 33.51 | 4,876,043 | -0.60(-1.74%) |
Sep 27, 2018 | 34.26 | 34.41 | 33.95 | 34.11 | 3,403,877 | -0.06(-0.19%) |
Sep 26, 2018 | 34.39 | 34.60 | 34.10 | 34.17 | 3,555,234 | -0.23(-0.67%) |
Sep 25, 2018 | 34.60 | 34.61 | 34.18 | 34.40 | 2,985,052 | -0.16(-0.48%) |
Sep 24, 2018 | 35.19 | 35.34 | 34.51 | 34.57 | 2,321,677 | -0.72(-2.05%) |
Sep 21, 2018 | 35.43 | 35.48 | 35.15 | 35.29 | 3,264,710 | -0.06(-0.18%) |
Sep 20, 2018 | 35.62 | 35.84 | 35.12 | 35.36 | 2,089,557 | -0.11(-0.31%) |
Sep 19, 2018 | 35.25 | 35.80 | 35.12 | 35.47 | 2,261,289 | +0.21(+0.60%) |
Sep 18, 2018 | 35.08 | 35.38 | 34.61 | 35.25 | 2,701,301 | +0.16(+0.47%) |
Sep 17, 2018 | 34.97 | 35.44 | 34.92 | 35.09 | 2,086,423 | +0.12(+0.34%) |
Sep 14, 2018 | 35.04 | 35.14 | 34.67 | 34.97 | 2,220,593 | -0.04(-0.10%) |
Sep 13, 2018 | 35.49 | 35.53 | 34.93 | 35.01 | 2,250,999 | -0.37(-1.04%) |
Sep 12, 2018 | 34.80 | 35.49 | 34.64 | 35.37 | 4,871,976 | +0.51(+1.47%) |
Sep 11, 2018 | 34.67 | 35.02 | 34.40 | 34.86 | 2,137,165 | +0.22(+0.63%) |
Sep 10, 2018 | 34.71 | 35.06 | 34.59 | 34.64 | 2,203,926 | +0.09(+0.27%) |
Sep 07, 2018 | 34.56 | 34.68 | 34.35 | 34.55 | 2,167,191 | -0.17(-0.50%) |
Sep 06, 2018 | 34.81 | 35.10 | 34.60 | 34.72 | 2,461,701 | -0.18(-0.52%) |
Sep 05, 2018 | 34.60 | 35.14 | 34.45 | 34.91 | 2,885,761 | +0.33(+0.95%) |
Sep 04, 2018 | 34.58 | 34.77 | 34.15 | 34.58 | 4,473,452 | -0.19(-0.55%) |
Aug 31, 2018 | 34.77 | 34.77 | 34.77 | 0 | -0.18(-0.52%) | |
Aug 30, 2018 | 35.42 | 35.42 | 34.83 | 34.95 | 1,980,321 | -0.53(-1.50%) |
Aug 29, 2018 | 35.69 | 35.69 | 35.41 | 35.48 | 1,737,705 | -0.13(-0.36%) |
Aug 28, 2018 | 35.80 | 35.99 | 35.56 | 35.61 | 1,446,438 | -0.19(-0.54%) |
Aug 27, 2018 | 35.77 | 36.38 | 35.73 | 35.80 | 2,041,860 | +0.16(+0.46%) |
Aug 24, 2018 | 35.47 | 35.79 | 35.38 | 35.64 | 2,894,939 | +0.16(+0.44%) |
Aug 23, 2018 | 35.61 | 35.61 | 35.25 | 35.48 | 2,998,074 | -0.13(-0.36%) |
Aug 22, 2018 | 35.90 | 36.02 | 35.46 | 35.61 | 2,629,111 | -0.33(-0.92%) |
Aug 21, 2018 | 35.48 | 36.22 | 35.48 | 35.94 | 2,520,530 | +0.54(+1.53%) |
Aug 20, 2018 | 35.58 | 35.69 | 35.27 | 35.40 | 2,341,647 | -0.08(-0.23%) |
Aug 17, 2018 | 35.36 | 35.80 | 35.26 | 35.48 | 2,361,031 | +0.19(+0.54%) |
Aug 16, 2018 | 35.25 | 35.44 | 34.97 | 35.29 | 2,791,921 | +0.18(+0.52%) |
Aug 15, 2018 | 34.89 | 35.17 | 34.32 | 35.11 | 2,230,090 | +0.08(+0.24%) |
Aug 14, 2018 | 34.61 | 35.19 | 34.55 | 35.03 | 2,553,541 | +0.49(+1.41%) |
Aug 13, 2018 | 35.27 | 35.50 | 34.36 | 34.54 | 3,328,251 | -0.81(-2.28%) |
Aug 10, 2018 | 35.71 | 35.71 | 35.02 | 35.35 | 2,350,984 | -0.48(-1.33%) |
Aug 09, 2018 | 35.98 | 36.27 | 35.79 | 35.82 | 2,536,913 | -0.09(-0.26%) |
Aug 08, 2018 | 36.34 | 36.34 | 35.89 | 35.91 | 1,623,980 | -0.45(-1.23%) |
Aug 07, 2018 | 36.57 | 36.68 | 36.36 | 36.36 | 2,023,170 | -0.08(-0.23%) |
Aug 06, 2018 | 36.17 | 36.56 | 36.11 | 36.44 | 2,057,268 | +0.27(+0.76%) |
Aug 03, 2018 | 36.13 | 36.38 | 35.83 | 36.17 | 2,875,173 | +0.10(+0.28%) |
Aug 02, 2018 | 36.48 | 36.48 | 35.94 | 36.07 | 5,023,957 | -0.53(-1.45%) |