Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 28.74 | 29.73 | 28.65 | 29.19 | 2,238,919 | +0.65(+2.29%) |
Oct 30, 2018 | 28.31 | 29.14 | 28.17 | 28.54 | 1,971,936 | +0.28(+0.99%) |
Oct 29, 2018 | 28.35 | 29.04 | 27.95 | 28.26 | 1,451,972 | +0.35(+1.26%) |
Oct 26, 2018 | 28.89 | 28.90 | 27.73 | 27.90 | 1,318,403 | -1.44(-4.91%) |
Oct 25, 2018 | 28.64 | 29.66 | 28.28 | 29.34 | 1,638,560 | +0.43(+1.50%) |
Oct 24, 2018 | 29.53 | 29.66 | 28.84 | 28.91 | 2,541,542 | -0.65(-2.21%) |
Oct 23, 2018 | 29.83 | 30.15 | 29.17 | 29.56 | 1,736,009 | -0.90(-2.97%) |
Oct 22, 2018 | 30.95 | 31.07 | 29.95 | 30.47 | 1,311,445 | -0.35(-1.14%) |
Oct 19, 2018 | 30.67 | 31.04 | 30.47 | 30.82 | 1,779,654 | +0.15(+0.50%) |
Oct 18, 2018 | 31.56 | 31.69 | 30.37 | 30.67 | 1,670,305 | -1.07(-3.36%) |
Oct 17, 2018 | 31.95 | 32.22 | 31.51 | 31.73 | 866,006 | -0.37(-1.17%) |
Oct 16, 2018 | 31.73 | 32.13 | 31.61 | 32.11 | 632,015 | +0.62(+1.98%) |
Oct 15, 2018 | 31.58 | 31.85 | 31.46 | 31.48 | 1,522,220 | -0.19(-0.60%) |
Oct 12, 2018 | 31.83 | 32.13 | 31.28 | 31.67 | 1,047,616 | +0.36(+1.15%) |
Oct 11, 2018 | 32.02 | 32.25 | 30.99 | 31.31 | 3,320,586 | -1.04(-3.20%) |
Oct 10, 2018 | 33.96 | 34.09 | 32.14 | 32.35 | 1,578,845 | -1.76(-5.17%) |
Oct 09, 2018 | 34.04 | 34.27 | 33.66 | 34.11 | 664,068 | -0.10(-0.30%) |
Oct 08, 2018 | 34.48 | 34.69 | 33.95 | 34.21 | 717,379 | -0.37(-1.08%) |
Oct 05, 2018 | 34.79 | 34.95 | 34.47 | 34.59 | 820,666 | -0.25(-0.72%) |
Oct 04, 2018 | 35.12 | 35.28 | 34.71 | 34.84 | 2,033,079 | -0.25(-0.71%) |
Oct 03, 2018 | 35.17 | 35.40 | 34.79 | 35.09 | 888,909 | +0.12(+0.36%) |
Oct 02, 2018 | 35.13 | 35.42 | 34.74 | 34.96 | 1,863,430 | -0.41(-1.16%) |
Oct 01, 2018 | 35.56 | 35.65 | 35.19 | 35.37 | 551,882 | +0.02(+0.06%) |
Sep 28, 2018 | 34.92 | 35.66 | 34.74 | 35.35 | 870,086 | +0.17(+0.48%) |
Sep 27, 2018 | 35.46 | 35.91 | 35.09 | 35.18 | 852,869 | -0.24(-0.66%) |
Sep 26, 2018 | 35.95 | 36.06 | 35.37 | 35.42 | 634,150 | -0.32(-0.90%) |
Sep 25, 2018 | 36.10 | 36.17 | 35.68 | 35.74 | 782,568 | -0.23(-0.65%) |
Sep 24, 2018 | 35.89 | 36.07 | 35.50 | 35.98 | 700,199 | +0.03(+0.08%) |
Sep 21, 2018 | 35.76 | 36.01 | 35.48 | 35.95 | 1,123,583 | +0.25(+0.70%) |
Sep 20, 2018 | 35.76 | 36.04 | 35.50 | 35.70 | 791,470 | +0.26(+0.75%) |
Sep 19, 2018 | 35.07 | 35.51 | 35.01 | 35.43 | 643,922 | +0.43(+1.24%) |
Sep 18, 2018 | 34.96 | 35.18 | 34.38 | 35.00 | 1,354,961 | +0.15(+0.42%) |
Sep 17, 2018 | 35.43 | 35.43 | 34.74 | 34.85 | 522,822 | -0.47(-1.33%) |
Sep 14, 2018 | 35.11 | 35.82 | 35.10 | 35.32 | 675,674 | +0.26(+0.75%) |
Sep 13, 2018 | 34.99 | 35.47 | 34.73 | 35.06 | 784,357 | +0.24(+0.68%) |
Sep 12, 2018 | 34.52 | 34.93 | 34.17 | 34.82 | 764,846 | +0.42(+1.22%) |
Sep 11, 2018 | 33.75 | 34.49 | 33.52 | 34.41 | 931,038 | +0.48(+1.41%) |
Sep 10, 2018 | 33.87 | 34.09 | 33.62 | 33.93 | 1,189,822 | +0.27(+0.81%) |
Sep 07, 2018 | 34.22 | 34.34 | 33.62 | 33.66 | 731,357 | -0.54(-1.57%) |
Sep 06, 2018 | 34.43 | 34.72 | 34.05 | 34.19 | 740,285 | -0.29(-0.85%) |
Sep 05, 2018 | 35.01 | 35.43 | 34.38 | 34.49 | 1,571,654 | -0.60(-1.72%) |
Sep 04, 2018 | 35.09 | 35.70 | 34.97 | 35.09 | 1,162,361 | -0.27(-0.77%) |
Aug 31, 2018 | 35.36 | 35.36 | 35.36 | 0 | +0.32(+0.92%) | |
Aug 30, 2018 | 35.47 | 35.57 | 34.88 | 35.04 | 1,342,526 | -0.53(-1.49%) |
Aug 29, 2018 | 35.77 | 35.90 | 35.43 | 35.57 | 808,748 | -0.17(-0.47%) |
Aug 28, 2018 | 36.16 | 36.31 | 35.73 | 35.73 | 795,862 | -0.28(-0.77%) |
Aug 27, 2018 | 35.83 | 36.21 | 35.62 | 36.01 | 1,119,052 | +0.45(+1.26%) |
Aug 24, 2018 | 35.70 | 35.85 | 35.44 | 35.57 | 701,133 | +0.01(+0.04%) |
Aug 23, 2018 | 36.12 | 36.20 | 35.55 | 35.55 | 682,068 | -0.59(-1.65%) |
Aug 22, 2018 | 35.54 | 36.30 | 35.49 | 36.15 | 912,659 | +0.43(+1.19%) |
Aug 21, 2018 | 35.55 | 36.04 | 35.38 | 35.72 | 1,206,181 | +0.23(+0.66%) |
Aug 20, 2018 | 36.09 | 36.34 | 35.32 | 35.48 | 773,852 | -0.49(-1.37%) |
Aug 17, 2018 | 35.81 | 36.22 | 35.73 | 35.98 | 673,768 | +0.08(+0.23%) |
Aug 16, 2018 | 36.11 | 36.20 | 35.72 | 35.90 | 787,187 | +0.09(+0.25%) |
Aug 15, 2018 | 36.36 | 36.65 | 35.65 | 35.81 | 751,378 | -1.05(-2.85%) |
Aug 14, 2018 | 36.73 | 37.03 | 36.48 | 36.86 | 702,386 | +0.29(+0.80%) |
Aug 13, 2018 | 37.26 | 37.88 | 36.52 | 36.56 | 826,060 | -0.65(-1.74%) |
Aug 10, 2018 | 37.91 | 37.91 | 36.99 | 37.21 | 728,634 | -1.18(-3.06%) |
Aug 09, 2018 | 38.51 | 38.62 | 38.22 | 38.39 | 347,123 | -0.14(-0.36%) |
Aug 08, 2018 | 38.64 | 38.82 | 38.43 | 38.53 | 986,007 | -0.24(-0.63%) |
Aug 07, 2018 | 39.14 | 39.30 | 38.62 | 38.77 | 729,274 | -0.26(-0.66%) |
Aug 06, 2018 | 38.92 | 39.33 | 38.69 | 39.03 | 357,591 | +0.16(+0.42%) |
Aug 03, 2018 | 38.51 | 38.97 | 38.32 | 38.86 | 688,744 | +0.42(+1.09%) |
Aug 02, 2018 | 38.63 | 38.75 | 38.10 | 38.45 | 906,709 | -0.50(-1.29%) |