Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 36.13 | 36.69 | 36.01 | 36.30 | 1,682,732 | +0.74(+2.08%) |
Oct 30, 2018 | 35.59 | 36.11 | 34.88 | 35.56 | 2,590,280 | +2.02(+6.02%) |
Oct 29, 2018 | 34.32 | 34.54 | 33.02 | 33.54 | 1,200,784 | -0.43(-1.27%) |
Oct 26, 2018 | 33.95 | 34.54 | 33.68 | 33.97 | 1,803,000 | +0.05(+0.15%) |
Oct 25, 2018 | 34.00 | 34.35 | 33.71 | 33.92 | 1,184,917 | +0.40(+1.19%) |
Oct 24, 2018 | 34.76 | 34.93 | 33.26 | 33.52 | 1,679,129 | -1.46(-4.17%) |
Oct 23, 2018 | 34.58 | 35.16 | 34.14 | 34.98 | 1,254,057 | -0.60(-1.69%) |
Oct 22, 2018 | 36.00 | 36.08 | 35.49 | 35.58 | 939,455 | -0.33(-0.92%) |
Oct 19, 2018 | 35.96 | 36.27 | 35.67 | 35.91 | 1,627,600 | +0.46(+1.30%) |
Oct 18, 2018 | 35.83 | 35.89 | 35.20 | 35.45 | 1,004,625 | +0.12(+0.34%) |
Oct 17, 2018 | 35.29 | 35.50 | 35.06 | 35.33 | 1,334,552 | +0.20(+0.57%) |
Oct 16, 2018 | 35.33 | 35.41 | 34.90 | 35.13 | 866,216 | +0.84(+2.45%) |
Oct 15, 2018 | 34.40 | 34.55 | 34.23 | 34.29 | 797,191 | -0.07(-0.20%) |
Oct 12, 2018 | 34.38 | 34.56 | 33.85 | 34.36 | 1,112,700 | +0.36(+1.06%) |
Oct 11, 2018 | 34.37 | 34.63 | 33.77 | 34.00 | 1,337,402 | -0.54(-1.56%) |
Oct 10, 2018 | 35.12 | 35.32 | 34.52 | 34.54 | 2,106,802 | -1.03(-2.90%) |
Oct 09, 2018 | 35.29 | 35.81 | 35.29 | 35.57 | 766,572 | -0.09(-0.25%) |
Oct 08, 2018 | 35.71 | 35.97 | 35.42 | 35.66 | 1,532,987 | -0.57(-1.57%) |
Oct 05, 2018 | 36.39 | 36.69 | 36.08 | 36.23 | 756,800 | -0.28(-0.77%) |
Oct 04, 2018 | 36.93 | 36.93 | 36.14 | 36.51 | 1,576,799 | -0.56(-1.51%) |
Oct 03, 2018 | 37.84 | 37.93 | 36.99 | 37.07 | 1,404,917 | -0.63(-1.67%) |
Oct 02, 2018 | 38.08 | 38.08 | 37.50 | 37.70 | 1,227,941 | -0.25(-0.66%) |
Oct 01, 2018 | 38.21 | 38.27 | 37.81 | 37.95 | 697,369 | +0.07(+0.18%) |
Sep 28, 2018 | 37.62 | 38.08 | 37.58 | 37.88 | 1,506,800 | +0.11(+0.29%) |
Sep 27, 2018 | 37.43 | 37.98 | 37.37 | 37.77 | 710,455 | +0.43(+1.15%) |
Sep 26, 2018 | 37.32 | 37.88 | 37.21 | 37.34 | 883,379 | -0.10(-0.27%) |
Sep 25, 2018 | 37.84 | 37.87 | 37.29 | 37.44 | 1,297,765 | +0.02(+0.05%) |
Sep 24, 2018 | 37.57 | 37.58 | 37.18 | 37.42 | 570,567 | -0.05(-0.13%) |
Sep 21, 2018 | 38.21 | 38.25 | 37.42 | 37.47 | 1,201,600 | -0.83(-2.17%) |
Sep 20, 2018 | 38.32 | 38.41 | 38.03 | 38.30 | 626,551 | +0.16(+0.42%) |
Sep 19, 2018 | 37.85 | 38.20 | 37.80 | 38.14 | 549,441 | +0.02(+0.05%) |
Sep 18, 2018 | 37.64 | 38.17 | 37.64 | 38.12 | 858,660 | +0.70(+1.87%) |
Sep 17, 2018 | 37.64 | 37.68 | 37.14 | 37.42 | 592,011 | -0.09(-0.24%) |
Sep 14, 2018 | 37.67 | 37.80 | 37.26 | 37.51 | 898,200 | -0.72(-1.88%) |
Sep 13, 2018 | 37.96 | 38.29 | 37.94 | 38.23 | 808,536 | +0.14(+0.37%) |
Sep 12, 2018 | 37.60 | 38.23 | 37.44 | 38.09 | 778,717 | +0.49(+1.30%) |
Sep 11, 2018 | 37.90 | 37.94 | 37.52 | 37.60 | 598,124 | -0.54(-1.42%) |
Sep 10, 2018 | 38.19 | 38.25 | 37.90 | 38.14 | 428,685 | +0.03(+0.08%) |
Sep 07, 2018 | 37.83 | 38.29 | 37.83 | 38.11 | 639,800 | +0.17(+0.45%) |
Sep 06, 2018 | 37.80 | 38.11 | 37.68 | 37.94 | 837,012 | -0.31(-0.81%) |
Sep 05, 2018 | 38.42 | 38.44 | 38.05 | 38.25 | 672,684 | -0.15(-0.39%) |
Sep 04, 2018 | 38.53 | 38.57 | 38.14 | 38.40 | 1,035,684 | -0.57(-1.46%) |
Aug 31, 2018 | 38.97 | 38.97 | 38.97 | 0 | -0.09(-0.23%) | |
Aug 30, 2018 | 39.02 | 39.24 | 38.85 | 39.06 | 1,029,328 | -0.33(-0.84%) |
Aug 29, 2018 | 39.38 | 39.45 | 39.14 | 39.39 | 325,432 | +0.28(+0.72%) |
Aug 28, 2018 | 39.32 | 39.37 | 39.08 | 39.11 | 755,073 | +0.02(+0.05%) |
Aug 27, 2018 | 39.10 | 39.25 | 39.05 | 39.09 | 374,943 | +0.26(+0.67%) |
Aug 24, 2018 | 38.97 | 39.03 | 38.81 | 38.83 | 615,700 | -0.08(-0.21%) |
Aug 23, 2018 | 38.83 | 39.01 | 38.73 | 38.91 | 560,956 | -0.39(-0.99%) |
Aug 22, 2018 | 39.02 | 39.34 | 38.79 | 39.30 | 1,427,703 | +1.06(+2.77%) |
Aug 21, 2018 | 38.27 | 38.47 | 37.97 | 38.24 | 1,188,758 | +0.50(+1.32%) |
Aug 20, 2018 | 37.63 | 37.82 | 37.55 | 37.74 | 1,169,875 | +0.46(+1.23%) |
Aug 17, 2018 | 37.29 | 37.39 | 37.09 | 37.28 | 925,100 | -0.01(-0.03%) |
Aug 16, 2018 | 37.27 | 37.49 | 37.01 | 37.29 | 801,508 | +0.22(+0.59%) |
Aug 15, 2018 | 37.28 | 37.32 | 36.97 | 37.07 | 1,541,586 | -0.83(-2.19%) |
Aug 14, 2018 | 38.04 | 38.12 | 37.81 | 37.90 | 426,860 | +0.07(+0.19%) |
Aug 13, 2018 | 38.13 | 38.27 | 37.63 | 37.83 | 753,404 | -0.45(-1.18%) |
Aug 10, 2018 | 38.05 | 38.59 | 38.05 | 38.28 | 546,500 | -0.06(-0.16%) |
Aug 09, 2018 | 38.58 | 38.58 | 38.33 | 38.34 | 752,106 | -0.10(-0.26%) |
Aug 08, 2018 | 39.13 | 39.13 | 38.42 | 38.44 | 1,102,341 | -0.44(-1.13%) |
Aug 07, 2018 | 39.09 | 39.18 | 38.85 | 38.88 | 1,728,619 | +0.30(+0.78%) |
Aug 06, 2018 | 38.47 | 38.81 | 38.41 | 38.58 | 1,139,840 | +0.50(+1.31%) |
Aug 03, 2018 | 38.07 | 38.17 | 37.92 | 38.08 | 715,700 | +0.12(+0.32%) |
Aug 02, 2018 | 37.60 | 37.98 | 37.60 | 37.96 | 1,340,530 | +0.34(+0.90%) |