Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 30.81 | 32.15 | 30.77 | 31.09 | 5,192,564 | +0.32(+1.04%) |
Oct 30, 2018 | 29.81 | 30.80 | 29.81 | 30.77 | 4,873,330 | +1.16(+3.91%) |
Oct 29, 2018 | 29.61 | 30.16 | 29.24 | 29.61 | 5,099,126 | +0.47(+1.60%) |
Oct 26, 2018 | 28.40 | 29.74 | 28.30 | 29.14 | 5,799,438 | +0.29(+1.01%) |
Oct 25, 2018 | 29.18 | 29.63 | 28.67 | 28.85 | 7,305,645 | -0.23(-0.80%) |
Oct 24, 2018 | 31.81 | 31.86 | 29.01 | 29.08 | 7,514,685 | -2.71(-8.53%) |
Oct 23, 2018 | 32.06 | 32.08 | 31.51 | 31.80 | 4,275,548 | -0.28(-0.88%) |
Oct 22, 2018 | 32.59 | 32.72 | 32.00 | 32.08 | 2,697,302 | -0.22(-0.69%) |
Oct 19, 2018 | 32.93 | 32.95 | 32.20 | 32.30 | 5,628,769 | -0.49(-1.48%) |
Oct 18, 2018 | 32.48 | 32.97 | 32.30 | 32.79 | 4,951,143 | +0.31(+0.96%) |
Oct 17, 2018 | 32.08 | 32.56 | 31.99 | 32.48 | 3,626,737 | +0.56(+1.77%) |
Oct 16, 2018 | 31.02 | 32.04 | 30.87 | 31.91 | 3,373,208 | +1.02(+3.30%) |
Oct 15, 2018 | 30.34 | 31.19 | 30.34 | 30.89 | 2,581,356 | +0.38(+1.24%) |
Oct 12, 2018 | 30.68 | 30.94 | 30.36 | 30.51 | 3,459,458 | +0.19(+0.64%) |
Oct 11, 2018 | 31.11 | 31.24 | 30.23 | 30.32 | 4,511,944 | -0.74(-2.38%) |
Oct 10, 2018 | 31.86 | 32.47 | 30.99 | 31.06 | 4,134,753 | -0.85(-2.65%) |
Oct 09, 2018 | 31.83 | 32.68 | 31.67 | 31.90 | 3,407,807 | +0.08(+0.24%) |
Oct 08, 2018 | 31.61 | 31.86 | 31.36 | 31.83 | 2,512,305 | +0.14(+0.43%) |
Oct 05, 2018 | 32.19 | 32.47 | 31.48 | 31.69 | 2,408,391 | -0.44(-1.36%) |
Oct 04, 2018 | 32.19 | 32.55 | 31.83 | 32.13 | 4,355,276 | -0.26(-0.81%) |
Oct 03, 2018 | 31.84 | 32.70 | 31.84 | 32.39 | 5,335,257 | +0.57(+1.80%) |
Oct 02, 2018 | 31.65 | 31.92 | 31.14 | 31.82 | 4,415,038 | +0.26(+0.83%) |
Oct 01, 2018 | 32.88 | 32.94 | 31.20 | 31.55 | 6,112,275 | -1.26(-3.85%) |
Sep 28, 2018 | 32.96 | 33.01 | 32.37 | 32.82 | 5,183,015 | -0.09(-0.27%) |
Sep 27, 2018 | 32.69 | 33.48 | 32.40 | 32.90 | 3,931,965 | +0.11(+0.33%) |
Sep 26, 2018 | 32.09 | 33.30 | 31.95 | 32.80 | 7,000,001 | +1.22(+3.88%) |
Sep 25, 2018 | 31.53 | 31.89 | 31.48 | 31.57 | 3,210,898 | -0.11(-0.34%) |
Sep 24, 2018 | 31.19 | 31.73 | 31.11 | 31.68 | 3,420,051 | +0.21(+0.68%) |
Sep 21, 2018 | 30.99 | 31.55 | 30.84 | 31.47 | 7,442,855 | +0.52(+1.70%) |
Sep 20, 2018 | 30.25 | 31.08 | 30.13 | 30.94 | 5,091,279 | +1.07(+3.58%) |
Sep 19, 2018 | 29.42 | 30.17 | 29.42 | 29.87 | 3,320,287 | +0.51(+1.72%) |
Sep 18, 2018 | 29.24 | 29.49 | 28.93 | 29.37 | 2,170,916 | +0.15(+0.50%) |
Sep 17, 2018 | 29.06 | 29.40 | 28.82 | 29.22 | 2,029,904 | +0.20(+0.70%) |
Sep 14, 2018 | 29.13 | 29.13 | 28.49 | 29.02 | 2,442,751 | -0.03(-0.10%) |
Sep 13, 2018 | 28.71 | 29.10 | 28.32 | 29.05 | 4,217,989 | +0.42(+1.48%) |
Sep 12, 2018 | 27.85 | 28.87 | 27.83 | 28.62 | 5,107,510 | +0.73(+2.63%) |
Sep 11, 2018 | 28.07 | 28.13 | 27.80 | 27.89 | 3,620,416 | -0.18(-0.65%) |
Sep 10, 2018 | 28.34 | 28.52 | 27.86 | 28.07 | 3,800,055 | +0.09(+0.31%) |
Sep 07, 2018 | 28.13 | 28.34 | 27.70 | 27.98 | 3,025,590 | -0.27(-0.96%) |
Sep 06, 2018 | 28.01 | 28.76 | 27.42 | 28.25 | 4,891,249 | -0.17(-0.61%) |
Sep 05, 2018 | 28.61 | 28.81 | 28.19 | 28.43 | 5,987,758 | +0.05(+0.17%) |
Sep 04, 2018 | 28.29 | 28.51 | 28.01 | 28.38 | 5,476,702 | +0.11(+0.38%) |
Aug 31, 2018 | 28.27 | 28.27 | 28.27 | 0 | -0.55(-1.91%) | |
Aug 30, 2018 | 29.29 | 29.55 | 28.81 | 28.82 | 3,133,826 | -0.53(-1.81%) |
Aug 29, 2018 | 29.56 | 29.56 | 29.22 | 29.35 | 3,524,774 | +0.00(+0.00%) |
Aug 28, 2018 | 29.55 | 29.60 | 29.26 | 29.35 | 3,413,950 | -0.19(-0.65%) |
Aug 27, 2018 | 29.97 | 30.23 | 29.47 | 29.55 | 3,182,456 | -0.37(-1.23%) |
Aug 24, 2018 | 29.98 | 30.38 | 29.75 | 29.91 | 3,163,329 | +0.00(+0.00%) |
Aug 23, 2018 | 30.59 | 30.69 | 29.87 | 29.91 | 2,079,913 | -0.92(-2.98%) |
Aug 22, 2018 | 30.64 | 31.03 | 30.13 | 30.83 | 1,976,051 | -0.01(-0.03%) |
Aug 21, 2018 | 29.95 | 31.37 | 29.89 | 30.84 | 3,428,299 | +0.90(+3.00%) |
Aug 20, 2018 | 29.77 | 30.00 | 29.58 | 29.94 | 1,864,283 | +0.28(+0.94%) |
Aug 17, 2018 | 29.14 | 29.81 | 29.14 | 29.66 | 2,619,831 | +0.60(+2.06%) |
Aug 16, 2018 | 29.79 | 29.85 | 29.05 | 29.06 | 2,847,261 | -0.68(-2.27%) |
Aug 15, 2018 | 29.64 | 29.81 | 29.33 | 29.74 | 2,169,781 | -0.08(-0.26%) |
Aug 14, 2018 | 29.34 | 30.04 | 29.32 | 29.82 | 1,806,889 | +0.55(+1.88%) |
Aug 13, 2018 | 29.22 | 29.49 | 29.04 | 29.27 | 2,484,605 | -0.03(-0.10%) |
Aug 10, 2018 | 29.34 | 29.47 | 29.09 | 29.30 | 2,352,431 | +0.00(+0.00%) |
Aug 09, 2018 | 28.11 | 30.09 | 27.89 | 29.30 | 8,304,517 | +1.66(+6.01%) |
Aug 08, 2018 | 28.12 | 28.14 | 27.44 | 27.64 | 2,201,644 | -0.39(-1.38%) |
Aug 07, 2018 | 28.09 | 28.13 | 27.66 | 28.02 | 2,258,838 | -0.07(-0.24%) |
Aug 06, 2018 | 28.00 | 28.23 | 27.99 | 28.09 | 1,864,576 | +0.00(+0.00%) |
Aug 03, 2018 | 27.70 | 28.21 | 27.53 | 28.09 | 1,506,944 | +0.47(+1.71%) |
Aug 02, 2018 | 27.61 | 27.95 | 27.36 | 27.62 | 2,032,908 | -0.10(-0.35%) |