Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 38.10 | 38.68 | 38.07 | 38.44 | 1,056,626 | +0.54(+1.41%) |
Oct 30, 2018 | 37.59 | 38.02 | 37.45 | 37.90 | 1,237,693 | +0.44(+1.17%) |
Oct 29, 2018 | 38.14 | 38.47 | 37.20 | 37.47 | 1,364,942 | -0.43(-1.13%) |
Oct 26, 2018 | 37.93 | 38.09 | 37.33 | 37.90 | 2,073,219 | -0.43(-1.12%) |
Oct 25, 2018 | 38.37 | 38.58 | 38.17 | 38.32 | 1,222,987 | +0.07(+0.17%) |
Oct 24, 2018 | 38.48 | 38.96 | 38.23 | 38.26 | 2,975,570 | -0.41(-1.07%) |
Oct 23, 2018 | 38.39 | 38.79 | 38.17 | 38.67 | 1,705,720 | -0.09(-0.23%) |
Oct 22, 2018 | 38.50 | 38.89 | 38.42 | 38.76 | 1,484,485 | +0.31(+0.82%) |
Oct 19, 2018 | 38.75 | 38.90 | 38.40 | 38.45 | 2,602,979 | -0.21(-0.53%) |
Oct 18, 2018 | 38.58 | 38.97 | 38.47 | 38.65 | 2,039,058 | +0.04(+0.11%) |
Oct 17, 2018 | 38.31 | 38.65 | 38.22 | 38.61 | 1,794,155 | +0.35(+0.91%) |
Oct 16, 2018 | 37.86 | 38.45 | 37.76 | 38.27 | 2,696,003 | +0.72(+1.91%) |
Oct 15, 2018 | 37.65 | 37.82 | 37.54 | 37.55 | 1,250,328 | -0.10(-0.26%) |
Oct 12, 2018 | 36.93 | 37.83 | 36.67 | 37.65 | 3,268,757 | +0.97(+2.65%) |
Oct 11, 2018 | 36.87 | 37.25 | 36.62 | 36.68 | 3,300,046 | -0.42(-1.13%) |
Oct 10, 2018 | 38.11 | 38.11 | 37.07 | 37.10 | 5,116,517 | -1.12(-2.94%) |
Oct 09, 2018 | 38.20 | 38.45 | 38.01 | 38.22 | 2,968,462 | -0.02(-0.06%) |
Oct 08, 2018 | 38.50 | 38.52 | 38.09 | 38.24 | 3,007,806 | -0.27(-0.71%) |
Oct 05, 2018 | 38.45 | 38.70 | 38.13 | 38.51 | 4,204,627 | -0.04(-0.11%) |
Oct 04, 2018 | 38.81 | 38.81 | 38.26 | 38.56 | 7,260,742 | -0.41(-1.06%) |
Oct 03, 2018 | 39.16 | 39.22 | 38.58 | 38.97 | 14,048,705 | +2.06(+5.59%) |
Oct 02, 2018 | 37.25 | 37.38 | 36.73 | 36.91 | 14,693,216 | -0.49(-1.30%) |
Oct 01, 2018 | 37.81 | 37.85 | 37.25 | 37.39 | 11,937,289 | -0.29(-0.77%) |
Sep 28, 2018 | 37.70 | 37.89 | 37.53 | 37.68 | 10,667,102 | -0.03(-0.09%) |
Sep 27, 2018 | 37.49 | 37.73 | 37.49 | 37.71 | 6,105,789 | +0.22(+0.59%) |
Sep 26, 2018 | 37.72 | 37.76 | 37.45 | 37.49 | 6,001,272 | -0.21(-0.55%) |
Sep 25, 2018 | 37.51 | 37.77 | 37.38 | 37.70 | 3,113,412 | +0.21(+0.57%) |
Sep 24, 2018 | 37.45 | 37.57 | 37.33 | 37.48 | 4,471,116 | +0.06(+0.15%) |
Sep 21, 2018 | 37.53 | 37.66 | 37.41 | 37.43 | 4,042,910 | -0.12(-0.31%) |
Sep 20, 2018 | 37.53 | 37.63 | 37.51 | 37.54 | 2,611,242 | +0.09(+0.24%) |
Sep 19, 2018 | 37.57 | 37.66 | 37.34 | 37.45 | 9,407,219 | -0.18(-0.48%) |
Sep 18, 2018 | 37.52 | 37.72 | 37.52 | 37.63 | 2,631,471 | +0.09(+0.24%) |
Sep 17, 2018 | 37.39 | 37.66 | 37.38 | 37.54 | 3,777,328 | -0.01(-0.02%) |
Sep 14, 2018 | 37.62 | 37.65 | 37.26 | 37.55 | 3,451,688 | -0.10(-0.26%) |
Sep 13, 2018 | 37.52 | 37.73 | 37.44 | 37.65 | 4,019,669 | +0.35(+0.93%) |
Sep 12, 2018 | 36.80 | 37.35 | 36.68 | 37.30 | 10,550,318 | +0.54(+1.46%) |
Sep 11, 2018 | 36.91 | 37.01 | 36.72 | 36.77 | 3,308,118 | -0.12(-0.31%) |
Sep 10, 2018 | 37.02 | 37.09 | 36.81 | 36.88 | 2,980,205 | -0.04(-0.11%) |
Sep 07, 2018 | 37.00 | 37.40 | 36.86 | 36.92 | 3,509,149 | -0.16(-0.44%) |
Sep 06, 2018 | 36.76 | 37.12 | 36.58 | 37.09 | 3,160,214 | +0.40(+1.08%) |
Sep 05, 2018 | 36.72 | 36.74 | 36.43 | 36.69 | 3,312,209 | +0.09(+0.25%) |
Sep 04, 2018 | 36.52 | 36.82 | 36.39 | 36.60 | 3,290,572 | -0.13(-0.36%) |
Aug 31, 2018 | 36.73 | 36.73 | 36.73 | 0 | -0.12(-0.34%) | |
Aug 30, 2018 | 36.94 | 37.04 | 36.76 | 36.86 | 5,651,132 | -0.27(-0.73%) |
Aug 29, 2018 | 36.83 | 37.33 | 36.78 | 37.13 | 6,453,457 | +0.29(+0.78%) |
Aug 28, 2018 | 35.75 | 38.18 | 35.56 | 36.84 | 8,473,489 | +1.15(+3.24%) |
Aug 27, 2018 | 35.43 | 35.73 | 35.43 | 35.69 | 722,163 | +0.28(+0.79%) |
Aug 24, 2018 | 35.50 | 35.51 | 35.28 | 35.40 | 313,007 | +0.05(+0.14%) |
Aug 23, 2018 | 35.39 | 35.63 | 35.31 | 35.36 | 576,680 | -0.18(-0.51%) |
Aug 22, 2018 | 35.50 | 35.62 | 35.35 | 35.54 | 386,595 | -0.03(-0.09%) |
Aug 21, 2018 | 35.68 | 35.70 | 35.53 | 35.57 | 463,136 | -0.07(-0.21%) |
Aug 20, 2018 | 35.45 | 35.85 | 35.28 | 35.64 | 1,232,640 | +0.22(+0.63%) |
Aug 17, 2018 | 35.20 | 35.44 | 35.02 | 35.42 | 531,821 | +0.27(+0.77%) |
Aug 16, 2018 | 35.16 | 35.25 | 34.95 | 35.15 | 1,066,675 | +0.23(+0.66%) |
Aug 15, 2018 | 34.98 | 35.04 | 34.45 | 34.92 | 1,627,537 | +0.23(+0.66%) |
Aug 14, 2018 | 34.59 | 34.80 | 34.41 | 34.69 | 831,968 | +0.32(+0.92%) |
Aug 13, 2018 | 34.00 | 34.47 | 34.00 | 34.37 | 974,920 | +0.32(+0.95%) |
Aug 10, 2018 | 34.07 | 34.15 | 33.92 | 34.05 | 1,015,150 | -0.28(-0.83%) |
Aug 09, 2018 | 34.20 | 34.37 | 34.00 | 34.33 | 860,032 | +0.02(+0.05%) |
Aug 08, 2018 | 32.98 | 34.44 | 32.89 | 34.32 | 1,591,380 | +1.17(+3.52%) |
Aug 07, 2018 | 33.26 | 33.58 | 33.12 | 33.15 | 1,521,286 | -0.09(-0.27%) |
Aug 06, 2018 | 33.48 | 33.55 | 33.21 | 33.24 | 800,145 | -0.25(-0.75%) |
Aug 03, 2018 | 33.31 | 33.63 | 33.09 | 33.49 | 526,721 | +0.19(+0.58%) |
Aug 02, 2018 | 33.31 | 33.43 | 33.26 | 33.30 | 485,947 | -0.18(-0.53%) |