Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 27.71 | 28.11 | 26.66 | 26.72 | 1,689,881 | -0.62(-2.26%) |
Oct 30, 2018 | 26.41 | 27.58 | 25.95 | 27.33 | 1,756,042 | +1.01(+3.83%) |
Oct 29, 2018 | 26.52 | 27.66 | 25.62 | 26.33 | 1,530,739 | -0.18(-0.68%) |
Oct 26, 2018 | 26.96 | 27.04 | 25.94 | 26.51 | 1,609,502 | -0.90(-3.29%) |
Oct 25, 2018 | 26.32 | 27.68 | 26.32 | 27.41 | 1,669,377 | +1.26(+4.83%) |
Oct 24, 2018 | 29.60 | 29.60 | 26.15 | 26.15 | 3,251,343 | -3.23(-11.00%) |
Oct 23, 2018 | 29.45 | 29.81 | 28.53 | 29.38 | 2,111,461 | -0.28(-0.93%) |
Oct 22, 2018 | 29.95 | 30.54 | 29.51 | 29.65 | 1,690,944 | -0.22(-0.73%) |
Oct 19, 2018 | 29.38 | 30.08 | 29.13 | 29.87 | 943,998 | +0.46(+1.55%) |
Oct 18, 2018 | 31.09 | 31.19 | 29.35 | 29.42 | 1,842,199 | -2.00(-6.35%) |
Oct 17, 2018 | 31.57 | 31.88 | 31.14 | 31.41 | 1,165,065 | -0.25(-0.78%) |
Oct 16, 2018 | 30.80 | 31.75 | 30.40 | 31.66 | 2,066,530 | +0.83(+2.68%) |
Oct 15, 2018 | 29.65 | 31.29 | 29.65 | 30.83 | 1,728,209 | +1.03(+3.44%) |
Oct 12, 2018 | 29.70 | 29.99 | 28.94 | 29.80 | 1,577,716 | +0.64(+2.18%) |
Oct 11, 2018 | 29.09 | 29.85 | 28.59 | 29.17 | 1,881,970 | +0.13(+0.46%) |
Oct 10, 2018 | 30.20 | 30.37 | 28.98 | 29.04 | 1,795,606 | -1.27(-4.20%) |
Oct 09, 2018 | 31.99 | 32.24 | 30.08 | 30.31 | 2,046,548 | -1.92(-5.96%) |
Oct 08, 2018 | 31.30 | 32.45 | 31.12 | 32.23 | 1,394,338 | +0.80(+2.54%) |
Oct 05, 2018 | 31.23 | 32.14 | 30.86 | 31.43 | 1,240,702 | +0.17(+0.55%) |
Oct 04, 2018 | 31.62 | 32.41 | 30.99 | 31.26 | 1,309,529 | -0.41(-1.29%) |
Oct 03, 2018 | 31.28 | 32.28 | 31.02 | 31.67 | 1,104,045 | +0.50(+1.62%) |
Oct 02, 2018 | 31.18 | 31.97 | 31.03 | 31.16 | 1,250,661 | +0.00(+0.00%) |
Oct 01, 2018 | 30.99 | 31.25 | 30.69 | 31.16 | 1,240,685 | +0.63(+2.05%) |
Sep 28, 2018 | 30.56 | 30.89 | 30.23 | 30.54 | 1,166,710 | -0.24(-0.77%) |
Sep 27, 2018 | 30.86 | 31.26 | 30.41 | 30.77 | 1,655,752 | +0.06(+0.19%) |
Sep 26, 2018 | 30.48 | 31.14 | 30.48 | 30.72 | 1,987,528 | +0.29(+0.97%) |
Sep 25, 2018 | 30.67 | 30.71 | 30.04 | 30.42 | 838,694 | -0.22(-0.71%) |
Sep 24, 2018 | 32.18 | 32.18 | 30.61 | 30.64 | 1,696,550 | -1.59(-4.92%) |
Sep 21, 2018 | 32.62 | 32.73 | 32.09 | 32.23 | 2,407,201 | -0.40(-1.22%) |
Sep 20, 2018 | 32.61 | 32.97 | 31.65 | 32.63 | 1,735,052 | +0.28(+0.88%) |
Sep 19, 2018 | 31.91 | 32.76 | 31.88 | 32.34 | 1,114,664 | +0.49(+1.55%) |
Sep 18, 2018 | 31.81 | 32.17 | 31.17 | 31.85 | 1,763,797 | +0.05(+0.15%) |
Sep 17, 2018 | 32.39 | 32.76 | 31.46 | 31.80 | 1,196,015 | -0.54(-1.67%) |
Sep 14, 2018 | 32.00 | 32.59 | 31.55 | 32.34 | 1,521,722 | +0.23(+0.71%) |
Sep 13, 2018 | 32.60 | 32.66 | 31.47 | 32.11 | 1,397,440 | -0.44(-1.34%) |
Sep 12, 2018 | 31.35 | 33.04 | 31.28 | 32.55 | 2,563,098 | +1.58(+5.09%) |
Sep 11, 2018 | 30.60 | 31.02 | 30.12 | 30.97 | 1,275,251 | +0.16(+0.52%) |
Sep 10, 2018 | 30.52 | 31.21 | 30.25 | 30.81 | 1,266,128 | +0.59(+1.95%) |
Sep 07, 2018 | 29.71 | 30.46 | 29.46 | 30.22 | 1,694,019 | +0.46(+1.53%) |
Sep 06, 2018 | 29.95 | 30.34 | 29.67 | 29.77 | 1,473,792 | -0.24(-0.79%) |
Sep 05, 2018 | 29.04 | 30.25 | 28.94 | 30.00 | 2,045,629 | +0.91(+3.14%) |
Sep 04, 2018 | 29.45 | 29.45 | 28.45 | 29.09 | 2,374,619 | -0.47(-1.57%) |
Aug 31, 2018 | 29.56 | 29.56 | 29.56 | 0 | -1.02(-3.33%) | |
Aug 30, 2018 | 32.21 | 32.24 | 30.54 | 30.57 | 1,394,812 | -1.77(-5.46%) |
Aug 29, 2018 | 32.27 | 32.51 | 31.71 | 32.34 | 962,516 | +0.08(+0.24%) |
Aug 28, 2018 | 31.73 | 33.11 | 31.57 | 32.27 | 1,508,482 | +0.71(+2.26%) |
Aug 27, 2018 | 31.54 | 32.30 | 31.42 | 31.55 | 1,446,518 | +0.06(+0.18%) |
Aug 24, 2018 | 32.22 | 32.81 | 31.32 | 31.50 | 1,793,271 | -0.55(-1.72%) |
Aug 23, 2018 | 32.49 | 32.60 | 31.55 | 32.05 | 3,981,695 | -0.66(-2.00%) |
Aug 22, 2018 | 33.47 | 33.64 | 32.35 | 32.70 | 2,223,221 | -0.70(-2.10%) |
Aug 21, 2018 | 32.97 | 33.68 | 32.84 | 33.41 | 1,111,166 | +0.38(+1.15%) |
Aug 20, 2018 | 33.32 | 33.71 | 32.91 | 33.03 | 2,962,839 | -0.18(-0.54%) |
Aug 17, 2018 | 32.69 | 33.44 | 32.36 | 33.21 | 1,217,441 | +0.44(+1.33%) |
Aug 16, 2018 | 32.62 | 33.27 | 32.38 | 32.77 | 2,336,993 | +0.32(+1.00%) |
Aug 15, 2018 | 32.95 | 33.09 | 31.84 | 32.45 | 1,182,765 | -0.64(-1.92%) |
Aug 14, 2018 | 32.53 | 33.45 | 32.53 | 33.08 | 1,800,864 | +0.70(+2.17%) |
Aug 13, 2018 | 31.86 | 32.57 | 31.86 | 32.38 | 1,377,485 | +0.35(+1.10%) |
Aug 10, 2018 | 32.29 | 32.37 | 31.57 | 32.03 | 1,925,677 | -0.68(-2.09%) |
Aug 09, 2018 | 31.64 | 33.01 | 31.64 | 32.71 | 2,470,123 | +1.50(+4.79%) |
Aug 08, 2018 | 34.20 | 34.96 | 30.88 | 31.22 | 9,592,405 | -5.59(-15.19%) |
Aug 07, 2018 | 35.15 | 37.20 | 34.81 | 36.81 | 5,229,527 | +2.81(+8.27%) |
Aug 06, 2018 | 34.35 | 34.38 | 33.01 | 33.99 | 2,626,113 | +0.25(+0.73%) |
Aug 03, 2018 | 32.77 | 33.88 | 32.77 | 33.75 | 2,581,392 | +1.09(+3.35%) |
Aug 02, 2018 | 32.23 | 32.99 | 31.95 | 32.66 | 1,767,307 | +0.41(+1.27%) |