Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 33.23 | 33.72 | 33.03 | 33.40 | 2,833,682 | +0.58(+1.76%) |
Oct 30, 2018 | 32.35 | 32.86 | 32.21 | 32.82 | 1,671,240 | +0.55(+1.70%) |
Oct 29, 2018 | 32.59 | 33.31 | 31.85 | 32.27 | 3,674,871 | +0.15(+0.46%) |
Oct 26, 2018 | 32.24 | 32.60 | 31.59 | 32.12 | 2,714,252 | -0.44(-1.34%) |
Oct 25, 2018 | 32.90 | 32.99 | 32.41 | 32.56 | 3,831,022 | -0.02(-0.06%) |
Oct 24, 2018 | 33.90 | 33.94 | 32.53 | 32.58 | 4,351,921 | -1.59(-4.65%) |
Oct 23, 2018 | 34.39 | 34.60 | 33.53 | 34.17 | 3,199,185 | -0.70(-2.00%) |
Oct 22, 2018 | 35.70 | 35.77 | 34.78 | 34.87 | 4,223,210 | -0.70(-1.96%) |
Oct 19, 2018 | 36.46 | 36.55 | 35.55 | 35.56 | 2,883,322 | -0.87(-2.40%) |
Oct 18, 2018 | 37.17 | 37.44 | 36.30 | 36.44 | 1,955,326 | -0.98(-2.61%) |
Oct 17, 2018 | 38.22 | 38.33 | 36.97 | 37.41 | 2,078,324 | -0.67(-1.76%) |
Oct 16, 2018 | 37.47 | 38.15 | 37.44 | 38.08 | 1,752,065 | +0.71(+1.89%) |
Oct 15, 2018 | 37.31 | 37.75 | 37.06 | 37.38 | 1,659,374 | -0.08(-0.22%) |
Oct 12, 2018 | 37.27 | 37.72 | 37.04 | 37.46 | 1,435,907 | +0.87(+2.39%) |
Oct 11, 2018 | 37.32 | 37.41 | 36.56 | 36.59 | 2,299,610 | -0.91(-2.43%) |
Oct 10, 2018 | 38.67 | 38.76 | 37.50 | 37.50 | 1,974,170 | -1.24(-3.19%) |
Oct 09, 2018 | 38.60 | 39.14 | 38.47 | 38.74 | 1,392,794 | +0.07(+0.19%) |
Oct 08, 2018 | 38.31 | 38.85 | 38.25 | 38.66 | 1,520,210 | +0.27(+0.70%) |
Oct 05, 2018 | 38.74 | 38.80 | 37.81 | 38.39 | 1,479,034 | -0.22(-0.58%) |
Oct 04, 2018 | 39.08 | 39.08 | 38.37 | 38.61 | 2,603,387 | -0.44(-1.12%) |
Oct 03, 2018 | 39.33 | 39.54 | 38.97 | 39.05 | 1,684,920 | -0.25(-0.64%) |
Oct 02, 2018 | 39.58 | 39.58 | 39.13 | 39.30 | 1,877,062 | -0.28(-0.70%) |
Oct 01, 2018 | 40.37 | 40.37 | 39.50 | 39.58 | 2,130,287 | -0.42(-1.05%) |
Sep 28, 2018 | 39.86 | 40.13 | 39.81 | 40.00 | 1,603,040 | +0.07(+0.16%) |
Sep 27, 2018 | 40.19 | 40.43 | 39.70 | 39.93 | 4,812,921 | -0.20(-0.51%) |
Sep 26, 2018 | 40.10 | 40.63 | 39.95 | 40.14 | 2,136,103 | +0.09(+0.23%) |
Sep 25, 2018 | 39.84 | 40.20 | 39.58 | 40.05 | 3,224,684 | +0.27(+0.68%) |
Sep 24, 2018 | 39.90 | 39.98 | 39.53 | 39.78 | 964,434 | -0.18(-0.44%) |
Sep 21, 2018 | 40.19 | 40.43 | 39.94 | 39.95 | 3,208,232 | -0.07(-0.16%) |
Sep 20, 2018 | 39.86 | 40.13 | 39.84 | 40.02 | 1,021,106 | +0.18(+0.44%) |
Sep 19, 2018 | 39.83 | 40.05 | 39.75 | 39.84 | 1,386,844 | +0.04(+0.09%) |
Sep 18, 2018 | 38.94 | 39.93 | 38.94 | 39.80 | 2,294,070 | +0.76(+1.95%) |
Sep 17, 2018 | 39.37 | 39.65 | 38.94 | 39.04 | 1,340,228 | -0.18(-0.45%) |
Sep 14, 2018 | 39.40 | 39.45 | 38.91 | 39.22 | 1,553,890 | +0.20(+0.50%) |
Sep 13, 2018 | 39.17 | 39.52 | 38.99 | 39.02 | 1,852,425 | +0.20(+0.53%) |
Sep 12, 2018 | 38.48 | 38.90 | 38.28 | 38.82 | 1,160,174 | +0.37(+0.97%) |
Sep 11, 2018 | 38.08 | 38.64 | 37.81 | 38.45 | 1,828,987 | +0.41(+1.08%) |
Sep 10, 2018 | 37.61 | 38.34 | 37.33 | 38.04 | 1,749,642 | +0.49(+1.31%) |
Sep 07, 2018 | 37.68 | 37.83 | 37.50 | 37.55 | 1,103,576 | -0.17(-0.44%) |
Sep 06, 2018 | 38.03 | 38.13 | 37.48 | 37.71 | 2,093,375 | -0.33(-0.88%) |
Sep 05, 2018 | 37.86 | 38.12 | 37.75 | 38.05 | 1,052,988 | +0.10(+0.27%) |
Sep 04, 2018 | 38.05 | 38.22 | 37.72 | 37.95 | 791,648 | -0.25(-0.66%) |
Aug 31, 2018 | 38.20 | 38.20 | 38.20 | 0 | +0.12(+0.32%) | |
Aug 30, 2018 | 38.27 | 38.34 | 37.94 | 38.08 | 793,187 | -0.22(-0.58%) |
Aug 29, 2018 | 38.38 | 38.52 | 38.24 | 38.30 | 767,546 | -0.02(-0.05%) |
Aug 28, 2018 | 37.90 | 38.40 | 37.82 | 38.32 | 679,116 | +0.41(+1.08%) |
Aug 27, 2018 | 37.86 | 38.08 | 37.86 | 37.91 | 866,438 | +0.10(+0.27%) |
Aug 24, 2018 | 38.02 | 38.18 | 37.77 | 37.81 | 621,964 | -0.19(-0.49%) |
Aug 23, 2018 | 38.14 | 38.27 | 37.95 | 37.99 | 1,130,832 | -0.27(-0.70%) |
Aug 22, 2018 | 38.17 | 38.31 | 38.03 | 38.26 | 1,068,056 | +0.14(+0.37%) |
Aug 21, 2018 | 38.06 | 38.22 | 37.95 | 38.12 | 823,710 | +0.15(+0.39%) |
Aug 20, 2018 | 37.77 | 38.01 | 37.60 | 37.97 | 914,280 | +0.22(+0.59%) |
Aug 17, 2018 | 37.83 | 38.15 | 37.74 | 37.75 | 1,145,305 | -0.23(-0.61%) |
Aug 16, 2018 | 37.95 | 38.24 | 37.69 | 37.98 | 1,125,563 | +0.21(+0.57%) |
Aug 15, 2018 | 37.43 | 37.81 | 37.35 | 37.77 | 1,714,537 | +0.21(+0.56%) |
Aug 14, 2018 | 37.28 | 37.82 | 37.14 | 37.56 | 2,968,751 | +0.44(+1.17%) |
Aug 13, 2018 | 37.23 | 37.50 | 36.51 | 37.12 | 3,039,794 | +0.03(+0.07%) |
Aug 10, 2018 | 36.40 | 37.16 | 36.16 | 37.10 | 2,847,145 | +0.73(+2.01%) |
Aug 09, 2018 | 37.29 | 37.52 | 36.32 | 36.36 | 3,587,083 | -0.90(-2.41%) |
Aug 08, 2018 | 37.95 | 37.96 | 37.19 | 37.26 | 4,461,143 | -0.77(-2.02%) |
Aug 07, 2018 | 37.76 | 38.88 | 36.63 | 38.03 | 7,002,889 | +2.56(+7.22%) |
Aug 06, 2018 | 35.59 | 35.69 | 35.20 | 35.47 | 4,333,421 | -0.07(-0.21%) |
Aug 03, 2018 | 35.95 | 36.21 | 35.28 | 35.55 | 3,062,481 | -0.51(-1.41%) |
Aug 02, 2018 | 36.95 | 37.05 | 35.95 | 36.06 | 2,763,825 | -1.09(-2.92%) |