Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 29.09 | 29.59 | 28.94 | 29.03 | 7,979,203 | -0.21(-0.71%) |
Oct 30, 2018 | 28.47 | 29.24 | 28.35 | 29.24 | 6,351,898 | +0.44(+1.54%) |
Oct 29, 2018 | 29.27 | 29.36 | 28.34 | 28.79 | 6,279,462 | -0.18(-0.61%) |
Oct 26, 2018 | 29.41 | 29.46 | 28.73 | 28.97 | 6,795,969 | -0.68(-2.29%) |
Oct 25, 2018 | 29.74 | 29.92 | 29.41 | 29.65 | 6,807,224 | +0.21(+0.70%) |
Oct 24, 2018 | 30.54 | 30.57 | 29.41 | 29.44 | 7,127,726 | -1.01(-3.30%) |
Oct 23, 2018 | 30.51 | 30.69 | 29.89 | 30.45 | 8,196,368 | -0.44(-1.44%) |
Oct 22, 2018 | 31.25 | 31.28 | 30.77 | 30.89 | 4,495,082 | -0.15(-0.48%) |
Oct 19, 2018 | 31.31 | 31.54 | 31.04 | 31.04 | 5,827,155 | -0.06(-0.19%) |
Oct 18, 2018 | 31.10 | 31.69 | 31.07 | 31.10 | 5,277,796 | -0.09(-0.28%) |
Oct 17, 2018 | 31.63 | 31.78 | 31.19 | 31.19 | 5,415,157 | -0.38(-1.22%) |
Oct 16, 2018 | 31.16 | 31.90 | 31.13 | 31.57 | 4,168,638 | +0.38(+1.23%) |
Oct 15, 2018 | 31.28 | 31.42 | 31.10 | 31.19 | 2,922,192 | -0.03(-0.09%) |
Oct 12, 2018 | 31.39 | 31.66 | 30.74 | 31.22 | 5,228,886 | +0.06(+0.19%) |
Oct 11, 2018 | 31.51 | 31.75 | 31.07 | 31.16 | 6,287,195 | -0.53(-1.68%) |
Oct 10, 2018 | 32.16 | 32.25 | 31.69 | 31.69 | 5,286,295 | -0.62(-1.92%) |
Oct 09, 2018 | 31.87 | 32.31 | 31.81 | 32.31 | 4,108,451 | +0.38(+1.20%) |
Oct 08, 2018 | 31.90 | 32.10 | 31.69 | 31.93 | 3,563,556 | -0.06(-0.18%) |
Oct 05, 2018 | 31.99 | 32.25 | 31.87 | 31.99 | 3,613,362 | -0.06(-0.18%) |
Oct 04, 2018 | 32.05 | 32.22 | 31.96 | 32.05 | 4,609,036 | -0.12(-0.37%) |
Oct 03, 2018 | 31.93 | 32.31 | 31.92 | 32.16 | 4,253,097 | +0.18(+0.55%) |
Oct 02, 2018 | 32.13 | 32.16 | 31.87 | 31.99 | 3,835,378 | -0.12(-0.37%) |
Oct 01, 2018 | 31.69 | 32.19 | 31.66 | 32.10 | 3,825,142 | +0.53(+1.69%) |
Sep 28, 2018 | 31.28 | 31.69 | 31.19 | 31.57 | 2,930,254 | +0.24(+0.75%) |
Sep 27, 2018 | 31.13 | 31.42 | 31.11 | 31.34 | 1,868,511 | +0.21(+0.66%) |
Sep 26, 2018 | 31.37 | 31.44 | 31.01 | 31.13 | 4,707,713 | -0.27(-0.85%) |
Sep 25, 2018 | 31.72 | 31.72 | 31.13 | 31.39 | 4,637,291 | -0.21(-0.65%) |
Sep 24, 2018 | 32.10 | 32.13 | 31.54 | 31.60 | 3,236,436 | -0.41(-1.29%) |
Sep 21, 2018 | 32.07 | 32.10 | 31.90 | 32.02 | 3,184,940 | +0.00(+0.00%) |
Sep 20, 2018 | 31.99 | 32.05 | 31.84 | 32.02 | 3,178,300 | +0.15(+0.46%) |
Sep 19, 2018 | 32.07 | 32.07 | 31.87 | 31.87 | 2,287,146 | -0.24(-0.74%) |
Sep 18, 2018 | 32.10 | 32.16 | 31.90 | 32.10 | 2,311,952 | +0.06(+0.18%) |
Sep 17, 2018 | 32.19 | 32.31 | 31.93 | 32.05 | 2,426,135 | -0.18(-0.55%) |
Sep 14, 2018 | 32.34 | 32.37 | 31.81 | 32.22 | 3,638,665 | -0.09(-0.27%) |
Sep 13, 2018 | 32.46 | 32.49 | 32.22 | 32.31 | 2,220,534 | -0.12(-0.36%) |
Sep 12, 2018 | 32.46 | 32.58 | 32.37 | 32.43 | 2,900,673 | +0.00(+0.00%) |
Sep 11, 2018 | 32.22 | 32.52 | 32.13 | 32.43 | 2,940,051 | +0.24(+0.73%) |
Sep 10, 2018 | 32.16 | 32.25 | 32.05 | 32.19 | 2,250,318 | +0.06(+0.18%) |
Sep 07, 2018 | 32.02 | 32.19 | 31.90 | 32.13 | 3,705,643 | +0.00(+0.00%) |
Sep 06, 2018 | 32.43 | 32.55 | 32.10 | 32.13 | 3,769,447 | -0.33(-1.00%) |
Sep 05, 2018 | 32.22 | 32.46 | 31.96 | 32.46 | 4,108,412 | +0.21(+0.64%) |
Sep 04, 2018 | 32.10 | 32.31 | 31.96 | 32.25 | 3,256,969 | +0.18(+0.55%) |
Aug 31, 2018 | 32.07 | 32.07 | 32.07 | 0 | -0.15(-0.46%) | |
Aug 30, 2018 | 32.25 | 32.28 | 31.99 | 32.22 | 3,548,726 | -0.09(-0.27%) |
Aug 29, 2018 | 32.55 | 32.61 | 32.28 | 32.31 | 3,691,482 | -0.18(-0.55%) |
Aug 28, 2018 | 32.93 | 32.96 | 32.49 | 32.49 | 4,964,482 | -0.41(-1.26%) |
Aug 27, 2018 | 32.96 | 32.99 | 32.73 | 32.90 | 2,425,650 | -0.09(-0.27%) |
Aug 24, 2018 | 33.02 | 33.06 | 32.78 | 32.99 | 3,168,229 | +0.09(+0.27%) |
Aug 23, 2018 | 33.02 | 33.05 | 32.90 | 32.90 | 2,173,810 | -0.18(-0.54%) |
Aug 22, 2018 | 32.93 | 33.14 | 32.78 | 33.08 | 3,409,229 | +0.30(+0.90%) |
Aug 21, 2018 | 33.11 | 33.20 | 32.75 | 32.78 | 4,918,915 | -0.35(-1.07%) |
Aug 20, 2018 | 32.75 | 33.14 | 32.67 | 33.14 | 2,954,546 | +0.33(+0.99%) |
Aug 17, 2018 | 32.49 | 32.87 | 32.49 | 32.81 | 4,666,000 | +0.33(+1.00%) |
Aug 16, 2018 | 32.40 | 32.61 | 32.18 | 32.49 | 4,721,391 | +0.27(+0.83%) |
Aug 15, 2018 | 32.52 | 32.58 | 32.00 | 32.22 | 6,725,554 | -0.41(-1.27%) |
Aug 14, 2018 | 32.75 | 32.81 | 32.50 | 32.64 | 3,809,666 | -0.18(-0.54%) |
Aug 13, 2018 | 33.05 | 33.08 | 32.46 | 32.81 | 5,191,560 | -0.09(-0.27%) |
Aug 10, 2018 | 33.02 | 33.49 | 32.90 | 32.90 | 18,054,230 | -0.21(-0.63%) |
Aug 09, 2018 | 32.87 | 33.24 | 32.81 | 33.11 | 6,737,991 | +0.17(+0.51%) |
Aug 08, 2018 | 32.54 | 32.94 | 32.36 | 32.94 | 6,208,074 | +0.29(+0.89%) |
Aug 07, 2018 | 32.83 | 33.12 | 32.51 | 32.65 | 5,642,046 | -0.09(-0.27%) |
Aug 06, 2018 | 32.51 | 32.78 | 32.48 | 32.74 | 3,108,188 | +0.23(+0.71%) |
Aug 03, 2018 | 32.42 | 32.59 | 32.33 | 32.51 | 4,694,660 | +0.12(+0.36%) |
Aug 02, 2018 | 31.87 | 32.51 | 31.82 | 32.39 | 8,371,314 | +0.73(+2.29%) |