Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 32.97 | 33.10 | 32.22 | 32.53 | 1,893,184 | -0.50(-1.51%) |
Oct 30, 2018 | 33.31 | 33.34 | 32.73 | 33.03 | 739,739 | -0.12(-0.36%) |
Oct 29, 2018 | 33.64 | 33.78 | 32.86 | 33.15 | 877,893 | -0.06(-0.18%) |
Oct 26, 2018 | 34.16 | 34.28 | 32.98 | 33.21 | 1,086,100 | -0.92(-2.70%) |
Oct 25, 2018 | 35.23 | 35.23 | 33.96 | 34.13 | 1,110,611 | -1.16(-3.29%) |
Oct 24, 2018 | 34.90 | 35.77 | 34.72 | 35.29 | 1,720,290 | +0.28(+0.80%) |
Oct 23, 2018 | 35.33 | 35.55 | 34.11 | 35.01 | 3,280,027 | -2.87(-7.58%) |
Oct 22, 2018 | 37.73 | 38.05 | 37.64 | 37.88 | 619,577 | +0.16(+0.42%) |
Oct 19, 2018 | 37.31 | 37.90 | 37.19 | 37.72 | 586,700 | +0.49(+1.32%) |
Oct 18, 2018 | 37.16 | 37.35 | 37.07 | 37.23 | 385,168 | +0.10(+0.27%) |
Oct 17, 2018 | 37.03 | 37.29 | 36.91 | 37.13 | 304,987 | +0.02(+0.05%) |
Oct 16, 2018 | 36.37 | 37.23 | 36.21 | 37.11 | 352,858 | +0.74(+2.03%) |
Oct 15, 2018 | 36.36 | 36.58 | 36.23 | 36.37 | 379,660 | +0.02(+0.06%) |
Oct 12, 2018 | 36.50 | 36.67 | 35.97 | 36.35 | 589,800 | -0.12(-0.33%) |
Oct 11, 2018 | 37.54 | 37.55 | 36.46 | 36.47 | 635,654 | -1.07(-2.85%) |
Oct 10, 2018 | 37.67 | 38.23 | 37.52 | 37.54 | 463,710 | -0.18(-0.48%) |
Oct 09, 2018 | 37.47 | 37.78 | 37.38 | 37.72 | 565,351 | +0.25(+0.67%) |
Oct 08, 2018 | 37.06 | 37.60 | 37.06 | 37.47 | 300,441 | +0.43(+1.16%) |
Oct 05, 2018 | 36.74 | 37.22 | 36.74 | 37.04 | 211,200 | +0.30(+0.82%) |
Oct 04, 2018 | 36.58 | 36.79 | 36.41 | 36.74 | 405,609 | +0.05(+0.14%) |
Oct 03, 2018 | 36.94 | 37.18 | 36.41 | 36.69 | 304,916 | -0.21(-0.57%) |
Oct 02, 2018 | 36.69 | 36.96 | 36.56 | 36.90 | 353,851 | +0.26(+0.71%) |
Oct 01, 2018 | 36.85 | 36.85 | 36.19 | 36.64 | 547,680 | -0.26(-0.70%) |
Sep 28, 2018 | 36.55 | 36.95 | 36.55 | 36.90 | 505,500 | +0.38(+1.04%) |
Sep 27, 2018 | 36.38 | 36.75 | 36.30 | 36.52 | 512,041 | +0.32(+0.88%) |
Sep 26, 2018 | 36.64 | 36.70 | 36.17 | 36.20 | 433,190 | -0.37(-1.01%) |
Sep 25, 2018 | 36.94 | 36.99 | 36.50 | 36.57 | 313,202 | -0.47(-1.27%) |
Sep 24, 2018 | 37.20 | 37.22 | 36.92 | 37.04 | 479,664 | -0.17(-0.46%) |
Sep 21, 2018 | 37.05 | 37.50 | 37.03 | 37.21 | 975,400 | +0.09(+0.24%) |
Sep 20, 2018 | 36.83 | 37.14 | 36.65 | 37.12 | 435,224 | +0.26(+0.71%) |
Sep 19, 2018 | 37.69 | 37.70 | 36.69 | 36.86 | 381,354 | -0.79(-2.10%) |
Sep 18, 2018 | 37.83 | 37.85 | 37.48 | 37.65 | 465,072 | -0.17(-0.45%) |
Sep 17, 2018 | 37.91 | 38.05 | 37.64 | 37.82 | 430,365 | -0.20(-0.53%) |
Sep 14, 2018 | 37.67 | 38.10 | 37.55 | 38.02 | 560,200 | +0.19(+0.50%) |
Sep 13, 2018 | 37.43 | 37.84 | 37.38 | 37.83 | 334,965 | +0.34(+0.91%) |
Sep 12, 2018 | 37.50 | 37.76 | 37.36 | 37.49 | 318,997 | +0.01(+0.03%) |
Sep 11, 2018 | 37.53 | 37.80 | 37.42 | 37.48 | 379,559 | -0.11(-0.29%) |
Sep 10, 2018 | 37.51 | 37.71 | 37.22 | 37.59 | 351,105 | +0.20(+0.53%) |
Sep 07, 2018 | 37.50 | 37.72 | 37.34 | 37.39 | 328,200 | -0.31(-0.82%) |
Sep 06, 2018 | 37.74 | 37.90 | 37.59 | 37.70 | 434,746 | -0.05(-0.13%) |
Sep 05, 2018 | 37.59 | 37.87 | 37.44 | 37.75 | 522,733 | +0.14(+0.37%) |
Sep 04, 2018 | 37.31 | 37.63 | 37.13 | 37.61 | 479,766 | +0.43(+1.16%) |
Aug 31, 2018 | 37.18 | 37.18 | 37.18 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 37.20 | 37.37 | 37.05 | 37.18 | 377,510 | +0.05(+0.13%) |
Aug 29, 2018 | 37.06 | 37.36 | 36.95 | 37.13 | 748,647 | +0.22(+0.60%) |
Aug 28, 2018 | 37.35 | 37.41 | 36.88 | 36.91 | 597,358 | -0.47(-1.26%) |
Aug 27, 2018 | 37.75 | 37.91 | 37.27 | 37.38 | 319,702 | -0.35(-0.93%) |
Aug 24, 2018 | 37.61 | 37.78 | 37.43 | 37.73 | 265,700 | +0.13(+0.35%) |
Aug 23, 2018 | 37.66 | 37.89 | 37.50 | 37.60 | 258,831 | -0.05(-0.13%) |
Aug 22, 2018 | 37.92 | 38.07 | 37.54 | 37.65 | 380,333 | -0.19(-0.50%) |
Aug 21, 2018 | 37.73 | 38.00 | 37.66 | 37.84 | 544,540 | -0.06(-0.16%) |
Aug 20, 2018 | 38.01 | 38.24 | 37.68 | 37.90 | 502,094 | +0.19(+0.50%) |
Aug 17, 2018 | 37.48 | 37.89 | 37.44 | 37.71 | 485,000 | +0.16(+0.43%) |
Aug 16, 2018 | 37.30 | 37.57 | 37.13 | 37.55 | 327,610 | +0.05(+0.13%) |
Aug 15, 2018 | 37.24 | 37.56 | 37.12 | 37.50 | 340,983 | +0.27(+0.73%) |
Aug 14, 2018 | 37.28 | 37.45 | 37.10 | 37.23 | 331,033 | +0.13(+0.35%) |
Aug 13, 2018 | 37.26 | 37.34 | 37.05 | 37.10 | 283,721 | -0.17(-0.46%) |
Aug 10, 2018 | 37.46 | 37.74 | 37.27 | 37.27 | 315,100 | -0.16(-0.43%) |
Aug 09, 2018 | 37.22 | 37.48 | 37.08 | 37.43 | 324,587 | +0.22(+0.59%) |
Aug 08, 2018 | 37.16 | 37.34 | 37.01 | 37.21 | 399,948 | -0.05(-0.13%) |
Aug 07, 2018 | 37.40 | 37.44 | 37.10 | 37.26 | 495,647 | -0.14(-0.37%) |
Aug 06, 2018 | 36.99 | 37.40 | 36.99 | 37.40 | 424,619 | +0.47(+1.27%) |
Aug 03, 2018 | 36.64 | 37.12 | 36.52 | 36.93 | 601,600 | +0.23(+0.63%) |
Aug 02, 2018 | 36.29 | 37.05 | 36.04 | 36.70 | 583,646 | +0.42(+1.16%) |