Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 31.82 | 32.10 | 30.09 | 30.42 | 2,183,226 | -0.96(-3.06%) |
Oct 30, 2018 | 31.29 | 32.37 | 30.78 | 31.38 | 1,089,787 | +0.17(+0.54%) |
Oct 29, 2018 | 31.25 | 32.82 | 30.79 | 31.21 | 2,800,755 | +1.54(+5.19%) |
Oct 26, 2018 | 28.92 | 29.89 | 28.43 | 29.67 | 1,257,600 | +0.17(+0.58%) |
Oct 25, 2018 | 28.92 | 29.52 | 28.24 | 29.50 | 1,522,560 | +0.98(+3.44%) |
Oct 24, 2018 | 31.58 | 31.63 | 28.48 | 28.52 | 1,476,023 | -3.13(-9.89%) |
Oct 23, 2018 | 30.00 | 32.05 | 29.52 | 31.65 | 2,081,628 | +1.11(+3.65%) |
Oct 22, 2018 | 30.12 | 30.84 | 29.31 | 30.54 | 1,832,644 | +0.61(+2.05%) |
Oct 19, 2018 | 28.78 | 30.99 | 28.78 | 29.92 | 2,166,739 | +0.47(+1.58%) |
Oct 18, 2018 | 30.33 | 30.41 | 29.27 | 29.45 | 1,312,539 | -1.01(-3.32%) |
Oct 17, 2018 | 30.82 | 31.00 | 29.75 | 30.47 | 1,184,510 | -1.01(-3.21%) |
Oct 16, 2018 | 31.44 | 31.72 | 30.96 | 31.48 | 1,363,695 | +0.18(+0.57%) |
Oct 15, 2018 | 29.73 | 31.64 | 29.73 | 31.30 | 1,672,703 | +1.39(+4.64%) |
Oct 12, 2018 | 31.67 | 32.00 | 29.29 | 29.91 | 1,907,223 | -1.55(-4.92%) |
Oct 11, 2018 | 31.05 | 33.28 | 31.05 | 31.46 | 2,311,874 | +0.15(+0.47%) |
Oct 10, 2018 | 32.64 | 32.96 | 31.25 | 31.31 | 3,326,218 | -1.78(-5.39%) |
Oct 09, 2018 | 34.08 | 34.19 | 33.00 | 33.09 | 1,413,534 | -1.02(-2.99%) |
Oct 08, 2018 | 33.35 | 34.42 | 33.26 | 34.11 | 1,103,439 | +0.32(+0.94%) |
Oct 05, 2018 | 35.17 | 35.39 | 33.60 | 33.80 | 2,145,147 | -1.45(-4.11%) |
Oct 04, 2018 | 36.18 | 36.45 | 35.01 | 35.24 | 1,778,367 | -1.31(-3.58%) |
Oct 03, 2018 | 37.27 | 37.68 | 36.54 | 36.55 | 1,213,435 | -0.73(-1.97%) |
Oct 02, 2018 | 37.79 | 38.30 | 37.25 | 37.28 | 1,361,945 | -0.49(-1.29%) |
Oct 01, 2018 | 39.44 | 39.59 | 37.72 | 37.77 | 1,270,518 | -1.19(-3.05%) |
Sep 28, 2018 | 39.11 | 39.27 | 38.51 | 38.96 | 984,386 | -0.46(-1.16%) |
Sep 27, 2018 | 40.19 | 40.28 | 39.40 | 39.41 | 792,058 | -0.56(-1.41%) |
Sep 26, 2018 | 40.26 | 40.85 | 39.91 | 39.98 | 1,499,831 | -0.46(-1.13%) |
Sep 25, 2018 | 42.78 | 42.78 | 40.38 | 40.44 | 1,327,951 | -2.48(-5.77%) |
Sep 24, 2018 | 43.48 | 43.76 | 42.00 | 42.91 | 852,265 | -0.87(-1.99%) |
Sep 21, 2018 | 43.28 | 44.77 | 43.28 | 43.79 | 3,428,098 | +0.65(+1.52%) |
Sep 20, 2018 | 42.76 | 43.53 | 42.60 | 43.13 | 1,915,202 | +0.84(+1.99%) |
Sep 19, 2018 | 41.18 | 42.45 | 41.14 | 42.29 | 1,346,206 | +1.24(+3.02%) |
Sep 18, 2018 | 41.63 | 41.95 | 40.69 | 41.05 | 1,587,559 | -0.80(-1.92%) |
Sep 17, 2018 | 42.56 | 42.60 | 41.72 | 41.85 | 871,790 | -0.82(-1.93%) |
Sep 14, 2018 | 42.20 | 43.01 | 42.18 | 42.68 | 1,815,201 | +0.85(+2.04%) |
Sep 13, 2018 | 40.27 | 42.33 | 40.27 | 41.82 | 2,848,922 | +1.96(+4.92%) |
Sep 12, 2018 | 40.22 | 40.56 | 39.72 | 39.86 | 866,392 | -0.48(-1.18%) |
Sep 11, 2018 | 40.76 | 40.78 | 39.95 | 40.34 | 921,635 | -0.56(-1.38%) |
Sep 10, 2018 | 40.49 | 41.10 | 40.49 | 40.90 | 667,097 | +0.62(+1.55%) |
Sep 07, 2018 | 40.41 | 40.80 | 39.73 | 40.28 | 1,247,030 | -0.13(-0.32%) |
Sep 06, 2018 | 41.30 | 41.48 | 40.19 | 40.41 | 1,226,406 | -0.86(-2.09%) |
Sep 05, 2018 | 41.94 | 42.18 | 41.10 | 41.27 | 1,717,830 | -0.72(-1.72%) |
Sep 04, 2018 | 42.97 | 43.10 | 41.86 | 41.99 | 4,992,315 | -0.91(-2.13%) |
Aug 31, 2018 | 42.90 | 42.90 | 42.90 | 0 | +0.57(+1.36%) | |
Aug 30, 2018 | 44.57 | 44.60 | 42.05 | 42.33 | 1,606,879 | -2.51(-5.59%) |
Aug 29, 2018 | 46.05 | 46.10 | 44.79 | 44.84 | 967,511 | -1.17(-2.54%) |
Aug 28, 2018 | 45.75 | 46.18 | 45.09 | 46.01 | 1,387,634 | +0.51(+1.11%) |
Aug 27, 2018 | 45.17 | 46.64 | 45.17 | 45.50 | 1,596,677 | +0.51(+1.12%) |
Aug 24, 2018 | 44.29 | 45.33 | 44.29 | 44.99 | 1,156,522 | +0.54(+1.20%) |
Aug 23, 2018 | 44.44 | 44.84 | 44.21 | 44.46 | 1,645,442 | -0.05(-0.11%) |
Aug 22, 2018 | 44.62 | 45.15 | 44.10 | 44.51 | 2,345,767 | -0.64(-1.43%) |
Aug 21, 2018 | 45.36 | 45.56 | 44.46 | 45.15 | 16,965,368 | -0.23(-0.50%) |
Aug 20, 2018 | 45.19 | 46.02 | 45.14 | 45.38 | 2,129,339 | +0.12(+0.26%) |
Aug 17, 2018 | 44.20 | 45.60 | 43.96 | 45.26 | 1,743,966 | +0.64(+1.44%) |
Aug 16, 2018 | 43.66 | 45.96 | 43.66 | 44.62 | 2,579,147 | +0.72(+1.65%) |
Aug 15, 2018 | 44.37 | 44.98 | 43.18 | 43.89 | 4,530,849 | +1.63(+3.85%) |
Aug 14, 2018 | 42.10 | 42.54 | 41.70 | 42.27 | 557,623 | +0.20(+0.47%) |
Aug 13, 2018 | 42.42 | 43.11 | 41.66 | 42.07 | 951,129 | -0.61(-1.44%) |
Aug 10, 2018 | 43.98 | 44.11 | 42.45 | 42.69 | 773,100 | -1.54(-3.47%) |
Aug 09, 2018 | 44.99 | 44.99 | 44.08 | 44.22 | 439,975 | -0.70(-1.57%) |
Aug 08, 2018 | 44.59 | 45.18 | 43.97 | 44.93 | 814,865 | -0.09(-0.20%) |
Aug 07, 2018 | 45.42 | 45.95 | 44.91 | 45.01 | 1,093,415 | -0.33(-0.72%) |
Aug 06, 2018 | 46.47 | 46.76 | 45.15 | 45.34 | 770,642 | -1.36(-2.91%) |
Aug 03, 2018 | 45.46 | 46.74 | 45.16 | 46.70 | 2,616,151 | +1.29(+2.84%) |
Aug 02, 2018 | 44.62 | 46.41 | 44.54 | 45.41 | 1,384,233 | +0.49(+1.08%) |