Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 37.94 | 38.52 | 37.91 | 38.28 | 1,061,006 | +0.53(+1.41%) |
Oct 30, 2018 | 37.44 | 37.86 | 37.30 | 37.75 | 1,242,823 | +0.44(+1.17%) |
Oct 29, 2018 | 37.98 | 38.31 | 37.05 | 37.31 | 1,370,600 | -0.43(-1.13%) |
Oct 26, 2018 | 37.77 | 37.93 | 37.17 | 37.74 | 2,081,813 | -0.43(-1.12%) |
Oct 25, 2018 | 38.22 | 38.42 | 38.01 | 38.17 | 1,228,056 | +0.07(+0.17%) |
Oct 24, 2018 | 38.32 | 38.80 | 38.07 | 38.10 | 2,987,904 | -0.41(-1.07%) |
Oct 23, 2018 | 38.23 | 38.63 | 38.01 | 38.51 | 1,712,791 | -0.09(-0.23%) |
Oct 22, 2018 | 38.34 | 38.73 | 38.27 | 38.60 | 1,490,638 | +0.31(+0.82%) |
Oct 19, 2018 | 38.59 | 38.74 | 38.24 | 38.29 | 2,613,770 | -0.21(-0.53%) |
Oct 18, 2018 | 38.42 | 38.81 | 38.31 | 38.50 | 2,047,511 | +0.04(+0.11%) |
Oct 17, 2018 | 38.15 | 38.50 | 38.06 | 38.45 | 1,801,592 | +0.34(+0.91%) |
Oct 16, 2018 | 37.71 | 38.29 | 37.60 | 38.11 | 2,707,178 | +0.71(+1.91%) |
Oct 15, 2018 | 37.49 | 37.67 | 37.39 | 37.39 | 1,255,511 | -0.10(-0.26%) |
Oct 12, 2018 | 36.78 | 37.67 | 36.52 | 37.49 | 3,282,306 | +0.97(+2.65%) |
Oct 11, 2018 | 36.72 | 37.10 | 36.47 | 36.52 | 3,313,726 | -0.42(-1.13%) |
Oct 10, 2018 | 37.95 | 37.95 | 36.92 | 36.94 | 5,137,727 | -1.12(-2.94%) |
Oct 09, 2018 | 38.04 | 38.29 | 37.85 | 38.06 | 2,980,767 | -0.02(-0.06%) |
Oct 08, 2018 | 38.34 | 38.36 | 37.93 | 38.08 | 3,020,275 | -0.27(-0.71%) |
Oct 05, 2018 | 38.29 | 38.54 | 37.97 | 38.36 | 4,222,056 | -0.04(-0.11%) |
Oct 04, 2018 | 38.65 | 38.65 | 38.10 | 38.40 | 7,290,840 | -0.41(-1.06%) |
Oct 03, 2018 | 39.00 | 39.06 | 38.42 | 38.81 | 14,106,941 | +2.05(+5.59%) |
Oct 02, 2018 | 37.10 | 37.23 | 36.58 | 36.75 | 14,754,124 | -0.48(-1.30%) |
Oct 01, 2018 | 37.65 | 37.69 | 37.10 | 37.24 | 11,986,773 | -0.29(-0.77%) |
Sep 28, 2018 | 37.54 | 37.73 | 37.38 | 37.53 | 10,711,320 | -0.03(-0.09%) |
Sep 27, 2018 | 37.34 | 37.58 | 37.34 | 37.56 | 6,131,099 | +0.22(+0.59%) |
Sep 26, 2018 | 37.57 | 37.60 | 37.30 | 37.34 | 6,026,149 | -0.21(-0.55%) |
Sep 25, 2018 | 37.35 | 37.62 | 37.22 | 37.54 | 3,126,318 | +0.21(+0.57%) |
Sep 24, 2018 | 37.30 | 37.41 | 37.17 | 37.33 | 4,489,650 | +0.06(+0.15%) |
Sep 21, 2018 | 37.38 | 37.51 | 37.25 | 37.27 | 4,059,669 | -0.12(-0.31%) |
Sep 20, 2018 | 37.38 | 37.48 | 37.35 | 37.39 | 2,622,067 | +0.09(+0.24%) |
Sep 19, 2018 | 37.41 | 37.51 | 37.18 | 37.30 | 9,446,215 | -0.18(-0.48%) |
Sep 18, 2018 | 37.37 | 37.57 | 37.37 | 37.48 | 2,642,380 | +0.09(+0.24%) |
Sep 17, 2018 | 37.24 | 37.51 | 37.23 | 37.39 | 3,792,986 | -0.01(-0.02%) |
Sep 14, 2018 | 37.47 | 37.49 | 37.11 | 37.39 | 3,465,996 | -0.10(-0.26%) |
Sep 13, 2018 | 37.36 | 37.58 | 37.28 | 37.49 | 4,036,331 | +0.34(+0.93%) |
Sep 12, 2018 | 36.65 | 37.19 | 36.52 | 37.15 | 10,594,052 | +0.53(+1.46%) |
Sep 11, 2018 | 36.76 | 36.86 | 36.56 | 36.61 | 3,321,831 | -0.12(-0.31%) |
Sep 10, 2018 | 36.87 | 36.93 | 36.66 | 36.73 | 2,992,559 | -0.04(-0.11%) |
Sep 07, 2018 | 36.84 | 37.25 | 36.70 | 36.77 | 3,523,695 | -0.16(-0.44%) |
Sep 06, 2018 | 36.61 | 36.97 | 36.43 | 36.93 | 3,173,314 | +0.39(+1.08%) |
Sep 05, 2018 | 36.57 | 36.59 | 36.28 | 36.54 | 3,325,939 | +0.09(+0.25%) |
Sep 04, 2018 | 36.37 | 36.66 | 36.24 | 36.45 | 3,304,213 | -0.13(-0.36%) |
Aug 31, 2018 | 36.58 | 36.58 | 36.58 | 0 | -0.12(-0.34%) | |
Aug 30, 2018 | 36.79 | 36.89 | 36.61 | 36.70 | 5,674,557 | -0.27(-0.73%) |
Aug 29, 2018 | 36.68 | 37.18 | 36.63 | 36.98 | 6,480,209 | +0.29(+0.78%) |
Aug 28, 2018 | 35.60 | 38.03 | 35.41 | 36.69 | 8,508,614 | +1.15(+3.24%) |
Aug 27, 2018 | 35.28 | 35.58 | 35.28 | 35.54 | 725,156 | +0.28(+0.79%) |
Aug 24, 2018 | 35.36 | 35.37 | 35.14 | 35.26 | 314,304 | +0.05(+0.14%) |
Aug 23, 2018 | 35.24 | 35.48 | 35.16 | 35.21 | 579,070 | -0.18(-0.51%) |
Aug 22, 2018 | 35.36 | 35.47 | 35.20 | 35.39 | 388,198 | -0.03(-0.09%) |
Aug 21, 2018 | 35.53 | 35.55 | 35.38 | 35.42 | 465,056 | -0.07(-0.21%) |
Aug 20, 2018 | 35.30 | 35.70 | 35.14 | 35.50 | 1,237,750 | +0.22(+0.63%) |
Aug 17, 2018 | 35.05 | 35.30 | 34.88 | 35.27 | 534,026 | +0.27(+0.77%) |
Aug 16, 2018 | 35.01 | 35.11 | 34.81 | 35.00 | 1,071,096 | +0.23(+0.66%) |
Aug 15, 2018 | 34.83 | 34.90 | 34.31 | 34.77 | 1,634,284 | +0.23(+0.66%) |
Aug 14, 2018 | 34.45 | 34.66 | 34.26 | 34.55 | 835,417 | +0.31(+0.92%) |
Aug 13, 2018 | 33.86 | 34.33 | 33.86 | 34.23 | 978,962 | +0.32(+0.95%) |
Aug 10, 2018 | 33.92 | 34.01 | 33.78 | 33.91 | 1,019,358 | -0.28(-0.83%) |
Aug 09, 2018 | 34.06 | 34.23 | 33.86 | 34.19 | 863,597 | +0.02(+0.05%) |
Aug 08, 2018 | 32.84 | 34.30 | 32.76 | 34.17 | 1,597,977 | +1.16(+3.52%) |
Aug 07, 2018 | 33.13 | 33.44 | 32.99 | 33.01 | 1,527,592 | -0.09(-0.27%) |
Aug 06, 2018 | 33.34 | 33.41 | 33.07 | 33.10 | 803,462 | -0.25(-0.75%) |
Aug 03, 2018 | 33.17 | 33.49 | 32.96 | 33.35 | 528,905 | +0.19(+0.58%) |
Aug 02, 2018 | 33.17 | 33.30 | 33.12 | 33.16 | 487,962 | -0.18(-0.53%) |