Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 31.27 | 31.65 | 31.13 | 31.22 | 17,072,706 | +0.84(+2.75%) |
Oct 30, 2018 | 30.24 | 30.44 | 29.91 | 30.39 | 13,166,180 | +0.85(+2.88%) |
Oct 29, 2018 | 30.10 | 30.11 | 29.24 | 29.54 | 9,799,553 | -0.05(-0.17%) |
Oct 26, 2018 | 29.01 | 29.78 | 28.95 | 29.59 | 13,937,891 | -0.35(-1.18%) |
Oct 25, 2018 | 29.85 | 30.16 | 29.69 | 29.94 | 9,402,070 | +0.43(+1.46%) |
Oct 24, 2018 | 30.59 | 30.64 | 29.50 | 29.51 | 12,608,893 | -0.94(-3.10%) |
Oct 23, 2018 | 30.47 | 30.60 | 30.02 | 30.45 | 12,777,358 | -0.60(-1.95%) |
Oct 22, 2018 | 31.35 | 31.44 | 31.03 | 31.06 | 8,622,525 | -0.62(-1.95%) |
Oct 19, 2018 | 31.76 | 31.92 | 31.57 | 31.68 | 7,968,101 | +0.10(+0.32%) |
Oct 18, 2018 | 31.39 | 31.82 | 31.36 | 31.58 | 10,353,886 | -0.35(-1.10%) |
Oct 17, 2018 | 32.16 | 32.16 | 31.72 | 31.93 | 6,036,553 | -0.25(-0.78%) |
Oct 16, 2018 | 31.93 | 32.31 | 31.87 | 32.18 | 5,027,283 | +0.14(+0.45%) |
Oct 15, 2018 | 32.19 | 32.24 | 31.89 | 32.04 | 6,305,781 | -0.04(-0.11%) |
Oct 12, 2018 | 32.19 | 32.24 | 31.70 | 32.07 | 9,691,932 | +0.30(+0.95%) |
Oct 11, 2018 | 32.19 | 32.32 | 31.56 | 31.77 | 12,628,747 | -0.73(-2.26%) |
Oct 10, 2018 | 33.18 | 33.21 | 32.45 | 32.50 | 8,297,712 | -0.62(-1.87%) |
Oct 09, 2018 | 32.87 | 33.28 | 32.70 | 33.12 | 6,930,701 | +0.14(+0.44%) |
Oct 08, 2018 | 32.66 | 33.01 | 32.60 | 32.98 | 7,520,816 | -0.50(-1.48%) |
Oct 05, 2018 | 33.49 | 33.63 | 33.25 | 33.48 | 7,471,232 | -0.19(-0.58%) |
Oct 04, 2018 | 33.78 | 33.86 | 33.45 | 33.67 | 8,208,341 | -0.16(-0.47%) |
Oct 03, 2018 | 33.84 | 33.87 | 33.54 | 33.83 | 8,977,305 | +0.13(+0.38%) |
Oct 02, 2018 | 33.74 | 33.80 | 33.53 | 33.70 | 7,810,047 | +0.03(+0.09%) |
Oct 01, 2018 | 33.79 | 33.80 | 33.55 | 33.67 | 9,046,450 | +0.48(+1.45%) |
Sep 28, 2018 | 33.56 | 33.61 | 33.17 | 33.19 | 7,204,114 | -0.55(-1.64%) |
Sep 27, 2018 | 33.83 | 33.95 | 33.68 | 33.74 | 17,849,790 | +0.44(+1.32%) |
Sep 26, 2018 | 33.27 | 33.58 | 33.20 | 33.30 | 14,428,495 | -0.04(-0.13%) |
Sep 25, 2018 | 33.30 | 33.55 | 33.20 | 33.35 | 21,668,240 | +0.79(+2.43%) |
Sep 24, 2018 | 32.67 | 32.82 | 32.41 | 32.55 | 9,624,886 | +0.40(+1.23%) |
Sep 21, 2018 | 32.15 | 32.36 | 32.06 | 32.16 | 12,084,460 | +0.07(+0.22%) |
Sep 20, 2018 | 32.02 | 32.13 | 31.79 | 32.09 | 12,637,975 | +0.42(+1.34%) |
Sep 19, 2018 | 31.47 | 31.71 | 31.42 | 31.66 | 7,256,037 | +0.30(+0.96%) |
Sep 18, 2018 | 31.25 | 31.50 | 31.25 | 31.36 | 5,909,479 | +0.23(+0.74%) |
Sep 17, 2018 | 31.30 | 31.42 | 31.08 | 31.13 | 5,405,583 | -0.01(-0.05%) |
Sep 14, 2018 | 31.18 | 31.29 | 31.07 | 31.14 | 3,567,400 | -0.12(-0.37%) |
Sep 13, 2018 | 31.28 | 31.33 | 31.06 | 31.26 | 4,636,293 | +0.22(+0.72%) |
Sep 12, 2018 | 30.97 | 31.30 | 30.96 | 31.04 | 6,125,825 | +0.33(+1.08%) |
Sep 11, 2018 | 30.21 | 30.79 | 30.16 | 30.70 | 7,110,551 | +0.40(+1.33%) |
Sep 10, 2018 | 30.36 | 30.52 | 30.30 | 30.30 | 5,295,668 | +0.04(+0.14%) |
Sep 07, 2018 | 29.97 | 30.26 | 29.87 | 30.26 | 6,552,920 | -0.13(-0.43%) |
Sep 06, 2018 | 30.63 | 30.77 | 30.25 | 30.39 | 6,678,903 | -0.41(-1.33%) |
Sep 05, 2018 | 30.81 | 30.86 | 30.52 | 30.80 | 7,526,050 | +0.04(+0.14%) |
Sep 04, 2018 | 30.81 | 30.93 | 30.70 | 30.75 | 6,842,093 | -0.12(-0.37%) |
Aug 31, 2018 | 30.87 | 30.87 | 30.87 | 0 | -0.50(-1.61%) | |
Aug 30, 2018 | 31.25 | 31.44 | 31.19 | 31.37 | 7,611,215 | +0.14(+0.44%) |
Aug 29, 2018 | 31.17 | 31.37 | 31.08 | 31.24 | 5,634,276 | +0.09(+0.30%) |
Aug 28, 2018 | 31.43 | 31.50 | 31.09 | 31.14 | 5,695,627 | -0.44(-1.39%) |
Aug 27, 2018 | 31.38 | 31.62 | 31.37 | 31.58 | 4,776,294 | +0.32(+1.04%) |
Aug 24, 2018 | 31.14 | 31.46 | 31.11 | 31.26 | 9,954,327 | +0.35(+1.12%) |
Aug 23, 2018 | 31.11 | 31.12 | 30.86 | 30.91 | 10,968,237 | -0.03(-0.09%) |
Aug 22, 2018 | 30.96 | 31.04 | 30.87 | 30.94 | 11,045,373 | +0.37(+1.22%) |
Aug 21, 2018 | 30.68 | 30.80 | 30.52 | 30.57 | 5,293,626 | +0.06(+0.19%) |
Aug 20, 2018 | 30.40 | 30.56 | 30.35 | 30.51 | 6,099,538 | +0.34(+1.12%) |
Aug 17, 2018 | 30.16 | 30.29 | 30.02 | 30.17 | 7,491,234 | +0.14(+0.46%) |
Aug 16, 2018 | 30.25 | 30.33 | 30.02 | 30.03 | 10,600,615 | +0.14(+0.46%) |
Aug 15, 2018 | 30.30 | 30.32 | 29.73 | 29.90 | 15,590,609 | -0.78(-2.53%) |
Aug 14, 2018 | 30.94 | 31.00 | 30.66 | 30.68 | 5,392,001 | -0.05(-0.16%) |
Aug 13, 2018 | 30.85 | 31.02 | 30.68 | 30.73 | 6,515,311 | -0.22(-0.72%) |
Aug 10, 2018 | 30.75 | 30.95 | 30.73 | 30.95 | 10,617,189 | -0.39(-1.24%) |
Aug 09, 2018 | 31.65 | 31.74 | 31.29 | 31.34 | 6,020,885 | -0.35(-1.10%) |
Aug 08, 2018 | 31.85 | 31.85 | 31.53 | 31.69 | 6,482,255 | -0.06(-0.20%) |
Aug 07, 2018 | 31.97 | 32.02 | 31.75 | 31.75 | 8,328,681 | +0.42(+1.34%) |
Aug 06, 2018 | 31.12 | 31.40 | 31.07 | 31.33 | 6,672,186 | +0.11(+0.36%) |
Aug 03, 2018 | 31.03 | 31.27 | 31.03 | 31.22 | 5,353,472 | +0.14(+0.46%) |
Aug 02, 2018 | 30.89 | 31.20 | 30.76 | 31.08 | 12,640,738 | -0.54(-1.71%) |