Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 29.94 | 30.10 | 29.88 | 29.89 | 3,435,703 | +0.31(+1.03%) |
Oct 30, 2018 | 29.46 | 29.62 | 29.35 | 29.59 | 3,678,648 | +0.36(+1.22%) |
Oct 29, 2018 | 29.78 | 29.86 | 29.06 | 29.23 | 5,573,261 | +1.11(+3.93%) |
Oct 26, 2018 | 28.10 | 28.31 | 27.81 | 28.12 | 5,029,535 | -0.35(-1.23%) |
Oct 25, 2018 | 28.36 | 28.60 | 28.27 | 28.47 | 4,168,706 | +0.41(+1.48%) |
Oct 24, 2018 | 28.51 | 28.51 | 28.04 | 28.06 | 6,695,433 | -0.60(-2.11%) |
Oct 23, 2018 | 28.89 | 28.95 | 28.56 | 28.66 | 11,592,297 | -0.69(-2.35%) |
Oct 22, 2018 | 29.54 | 29.58 | 29.28 | 29.35 | 8,847,946 | -0.08(-0.27%) |
Oct 19, 2018 | 29.56 | 29.65 | 29.37 | 29.43 | 13,697,370 | +0.23(+0.77%) |
Oct 18, 2018 | 29.73 | 29.78 | 29.11 | 29.21 | 17,131,988 | -1.00(-3.32%) |
Oct 17, 2018 | 30.10 | 30.44 | 29.97 | 30.21 | 2,049,310 | -0.15(-0.48%) |
Oct 16, 2018 | 30.15 | 30.40 | 30.07 | 30.36 | 2,433,076 | -0.02(-0.07%) |
Oct 15, 2018 | 30.29 | 30.58 | 30.26 | 30.38 | 2,595,192 | -0.16(-0.52%) |
Oct 12, 2018 | 30.77 | 30.77 | 30.18 | 30.54 | 2,955,809 | +0.15(+0.48%) |
Oct 11, 2018 | 30.95 | 30.96 | 30.26 | 30.39 | 5,316,333 | -0.65(-2.09%) |
Oct 10, 2018 | 31.62 | 31.62 | 31.04 | 31.04 | 2,086,288 | -0.24(-0.76%) |
Oct 09, 2018 | 31.22 | 31.39 | 31.07 | 31.28 | 1,803,506 | -0.04(-0.14%) |
Oct 08, 2018 | 31.24 | 31.38 | 31.04 | 31.32 | 1,867,969 | -0.19(-0.59%) |
Oct 05, 2018 | 31.73 | 31.73 | 31.42 | 31.51 | 1,699,309 | -0.27(-0.86%) |
Oct 04, 2018 | 31.98 | 32.11 | 31.61 | 31.78 | 1,695,454 | +0.03(+0.09%) |
Oct 03, 2018 | 31.63 | 31.85 | 31.56 | 31.75 | 1,810,617 | +0.40(+1.28%) |
Oct 02, 2018 | 31.26 | 31.38 | 31.19 | 31.35 | 1,883,937 | -0.37(-1.16%) |
Oct 01, 2018 | 31.64 | 31.78 | 31.62 | 31.72 | 1,387,155 | +0.09(+0.27%) |
Sep 28, 2018 | 31.78 | 31.85 | 31.60 | 31.63 | 2,143,780 | -0.64(-1.98%) |
Sep 27, 2018 | 32.49 | 32.56 | 32.25 | 32.27 | 1,984,883 | -0.01(-0.04%) |
Sep 26, 2018 | 32.52 | 32.59 | 32.27 | 32.29 | 2,363,283 | +0.10(+0.31%) |
Sep 25, 2018 | 32.32 | 32.38 | 32.16 | 32.19 | 1,727,781 | +0.08(+0.25%) |
Sep 24, 2018 | 32.47 | 32.47 | 32.04 | 32.11 | 2,943,920 | -0.19(-0.60%) |
Sep 21, 2018 | 32.31 | 32.40 | 32.22 | 32.30 | 1,233,560 | +0.09(+0.29%) |
Sep 20, 2018 | 32.24 | 32.29 | 32.03 | 32.21 | 1,882,934 | +0.43(+1.36%) |
Sep 19, 2018 | 31.65 | 31.88 | 31.62 | 31.78 | 1,657,159 | +0.65(+2.08%) |
Sep 18, 2018 | 31.14 | 31.22 | 31.11 | 31.13 | 1,512,394 | -0.17(-0.55%) |
Sep 17, 2018 | 31.41 | 31.44 | 31.27 | 31.30 | 1,084,890 | -0.01(-0.05%) |
Sep 14, 2018 | 31.29 | 31.37 | 31.20 | 31.31 | 1,850,757 | -0.04(-0.14%) |
Sep 13, 2018 | 31.31 | 31.40 | 31.26 | 31.36 | 2,457,446 | +0.49(+1.58%) |
Sep 12, 2018 | 30.74 | 30.91 | 30.65 | 30.87 | 1,898,682 | +0.09(+0.28%) |
Sep 11, 2018 | 30.58 | 30.86 | 30.53 | 30.78 | 1,798,508 | -0.07(-0.23%) |
Sep 10, 2018 | 30.97 | 30.99 | 30.83 | 30.85 | 1,669,344 | +0.06(+0.21%) |
Sep 07, 2018 | 30.79 | 30.93 | 30.76 | 30.79 | 2,054,218 | -0.35(-1.11%) |
Sep 06, 2018 | 31.39 | 31.42 | 31.06 | 31.14 | 1,831,585 | -0.35(-1.10%) |
Sep 05, 2018 | 31.63 | 31.71 | 31.41 | 31.48 | 1,736,749 | -0.23(-0.73%) |
Sep 04, 2018 | 31.56 | 31.75 | 31.45 | 31.71 | 1,319,514 | +0.06(+0.20%) |
Aug 31, 2018 | 31.65 | 31.65 | 31.65 | 0 | -0.24(-0.74%) | |
Aug 30, 2018 | 31.93 | 32.04 | 31.84 | 31.88 | 1,717,652 | -0.54(-1.66%) |
Aug 29, 2018 | 32.26 | 32.45 | 32.22 | 32.42 | 1,422,676 | +0.13(+0.40%) |
Aug 28, 2018 | 32.48 | 32.53 | 32.29 | 32.29 | 1,235,254 | -0.30(-0.93%) |
Aug 27, 2018 | 32.22 | 32.64 | 32.22 | 32.59 | 1,262,290 | +0.58(+1.82%) |
Aug 24, 2018 | 32.06 | 32.14 | 32.01 | 32.01 | 1,277,645 | +0.03(+0.09%) |
Aug 23, 2018 | 32.06 | 32.15 | 31.93 | 31.98 | 2,132,962 | -0.51(-1.57%) |
Aug 22, 2018 | 32.49 | 32.54 | 32.33 | 32.49 | 1,617,681 | +0.07(+0.22%) |
Aug 21, 2018 | 32.39 | 32.54 | 32.33 | 32.42 | 1,501,601 | +0.03(+0.09%) |
Aug 20, 2018 | 32.34 | 32.46 | 32.31 | 32.39 | 1,210,090 | +0.09(+0.29%) |
Aug 17, 2018 | 32.11 | 32.37 | 32.05 | 32.30 | 1,321,592 | -0.12(-0.36%) |
Aug 16, 2018 | 32.49 | 32.56 | 32.37 | 32.42 | 1,443,638 | +0.22(+0.69%) |
Aug 15, 2018 | 32.26 | 32.26 | 32.04 | 32.19 | 2,363,810 | -0.53(-1.63%) |
Aug 14, 2018 | 32.75 | 32.83 | 32.69 | 32.73 | 1,657,868 | +0.02(+0.07%) |
Aug 13, 2018 | 32.83 | 32.92 | 32.66 | 32.70 | 1,655,840 | -0.28(-0.86%) |
Aug 10, 2018 | 32.93 | 33.15 | 32.85 | 32.99 | 2,420,283 | -0.41(-1.23%) |
Aug 09, 2018 | 33.61 | 33.65 | 33.36 | 33.40 | 1,256,010 | -0.13(-0.38%) |
Aug 08, 2018 | 33.47 | 33.60 | 33.39 | 33.53 | 1,423,901 | +0.29(+0.88%) |
Aug 07, 2018 | 33.45 | 33.51 | 33.21 | 33.24 | 1,308,214 | +0.23(+0.69%) |
Aug 06, 2018 | 33.10 | 33.12 | 32.90 | 33.01 | 1,867,307 | -0.55(-1.63%) |
Aug 03, 2018 | 33.51 | 33.63 | 33.47 | 33.56 | 1,738,256 | +0.41(+1.24%) |
Aug 02, 2018 | 33.01 | 33.18 | 32.96 | 33.15 | 1,881,098 | -0.57(-1.69%) |