Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 30.46 | 31.33 | 30.46 | 30.80 | 5,609,763 | +0.42(+1.37%) |
Oct 30, 2018 | 30.10 | 30.56 | 30.07 | 30.39 | 4,124,297 | +0.27(+0.90%) |
Oct 29, 2018 | 30.44 | 30.80 | 29.88 | 30.11 | 5,293,760 | -0.13(-0.42%) |
Oct 26, 2018 | 30.19 | 30.69 | 29.83 | 30.24 | 7,222,102 | -0.27(-0.89%) |
Oct 25, 2018 | 30.48 | 30.72 | 30.42 | 30.51 | 3,673,086 | +0.04(+0.14%) |
Oct 24, 2018 | 30.86 | 31.24 | 30.47 | 30.47 | 4,017,988 | -0.30(-0.97%) |
Oct 23, 2018 | 31.13 | 31.20 | 30.44 | 30.77 | 4,867,901 | -0.69(-2.19%) |
Oct 22, 2018 | 31.41 | 31.61 | 30.84 | 31.46 | 2,556,997 | +0.14(+0.46%) |
Oct 19, 2018 | 31.33 | 31.83 | 31.30 | 31.31 | 3,431,374 | -0.03(-0.11%) |
Oct 18, 2018 | 31.81 | 32.17 | 31.10 | 31.35 | 6,565,618 | -0.56(-1.76%) |
Oct 17, 2018 | 31.94 | 32.06 | 31.37 | 31.91 | 3,469,578 | -0.13(-0.40%) |
Oct 16, 2018 | 31.41 | 32.34 | 31.37 | 32.04 | 4,021,029 | +0.91(+2.92%) |
Oct 15, 2018 | 31.06 | 31.38 | 30.95 | 31.13 | 3,515,089 | +0.20(+0.63%) |
Oct 12, 2018 | 31.06 | 31.28 | 30.50 | 30.93 | 4,616,322 | +0.33(+1.08%) |
Oct 11, 2018 | 30.85 | 30.99 | 30.33 | 30.60 | 5,843,264 | -0.39(-1.26%) |
Oct 10, 2018 | 31.68 | 32.15 | 30.96 | 30.99 | 4,901,120 | -0.83(-2.62%) |
Oct 09, 2018 | 31.72 | 31.98 | 31.53 | 31.82 | 3,330,925 | +0.11(+0.35%) |
Oct 08, 2018 | 31.74 | 32.09 | 31.67 | 31.71 | 3,415,250 | +0.08(+0.24%) |
Oct 05, 2018 | 31.19 | 31.98 | 31.18 | 31.64 | 4,683,465 | +0.49(+1.58%) |
Oct 04, 2018 | 31.35 | 31.50 | 30.92 | 31.14 | 4,430,773 | -0.32(-1.03%) |
Oct 03, 2018 | 32.16 | 32.53 | 31.44 | 31.47 | 5,024,404 | -0.58(-1.80%) |
Oct 02, 2018 | 32.14 | 32.36 | 31.61 | 32.04 | 4,798,275 | +0.05(+0.16%) |
Oct 01, 2018 | 31.87 | 32.05 | 31.54 | 31.99 | 7,026,607 | +0.19(+0.59%) |
Sep 28, 2018 | 30.91 | 31.82 | 30.91 | 31.81 | 4,855,381 | +0.81(+2.61%) |
Sep 27, 2018 | 30.28 | 31.04 | 30.26 | 31.00 | 4,543,611 | +0.76(+2.50%) |
Sep 26, 2018 | 30.49 | 30.59 | 30.20 | 30.24 | 4,151,191 | -0.20(-0.64%) |
Sep 25, 2018 | 30.75 | 30.75 | 30.06 | 30.44 | 3,644,578 | -0.26(-0.83%) |
Sep 24, 2018 | 30.74 | 31.00 | 30.61 | 30.69 | 3,812,148 | -0.06(-0.19%) |
Sep 21, 2018 | 30.41 | 30.95 | 30.41 | 30.75 | 6,009,050 | +0.28(+0.92%) |
Sep 20, 2018 | 30.46 | 30.69 | 30.20 | 30.47 | 5,104,962 | +0.21(+0.70%) |
Sep 19, 2018 | 30.70 | 30.77 | 30.05 | 30.26 | 3,198,562 | -0.26(-0.84%) |
Sep 18, 2018 | 30.28 | 30.72 | 30.21 | 30.51 | 2,768,150 | +0.32(+1.07%) |
Sep 17, 2018 | 30.83 | 30.90 | 30.18 | 30.19 | 4,091,616 | -0.63(-2.04%) |
Sep 14, 2018 | 30.67 | 31.18 | 30.67 | 30.82 | 3,141,046 | +0.06(+0.19%) |
Sep 13, 2018 | 30.51 | 30.93 | 30.16 | 30.76 | 4,241,111 | +0.34(+1.12%) |
Sep 12, 2018 | 30.15 | 30.48 | 30.08 | 30.42 | 3,229,186 | +0.31(+1.02%) |
Sep 11, 2018 | 29.81 | 30.21 | 29.75 | 30.11 | 2,681,400 | +0.13(+0.43%) |
Sep 10, 2018 | 29.82 | 30.09 | 29.60 | 29.99 | 3,064,044 | +0.39(+1.32%) |
Sep 07, 2018 | 29.49 | 29.66 | 29.35 | 29.59 | 3,644,681 | -0.15(-0.51%) |
Sep 06, 2018 | 29.95 | 30.13 | 29.67 | 29.75 | 4,443,977 | -0.25(-0.82%) |
Sep 05, 2018 | 30.36 | 30.36 | 29.64 | 29.99 | 7,355,166 | -0.30(-0.98%) |
Sep 04, 2018 | 30.04 | 30.53 | 30.01 | 30.29 | 5,044,095 | +0.20(+0.65%) |
Aug 31, 2018 | 30.10 | 30.10 | 30.10 | 0 | +0.63(+2.14%) | |
Aug 30, 2018 | 29.22 | 29.56 | 29.03 | 29.47 | 2,857,391 | +0.25(+0.84%) |
Aug 29, 2018 | 29.19 | 29.33 | 28.91 | 29.22 | 3,081,762 | +0.16(+0.56%) |
Aug 28, 2018 | 29.10 | 29.25 | 28.81 | 29.06 | 2,023,771 | +0.02(+0.06%) |
Aug 27, 2018 | 29.10 | 29.44 | 28.84 | 29.04 | 2,268,920 | +0.05(+0.18%) |
Aug 24, 2018 | 28.54 | 29.08 | 28.54 | 28.99 | 1,954,334 | +0.56(+1.97%) |
Aug 23, 2018 | 28.62 | 28.62 | 28.30 | 28.43 | 2,994,387 | -0.24(-0.83%) |
Aug 22, 2018 | 28.69 | 28.74 | 28.30 | 28.67 | 3,712,925 | -0.03(-0.09%) |
Aug 21, 2018 | 29.14 | 29.27 | 28.63 | 28.69 | 3,908,762 | -0.37(-1.29%) |
Aug 20, 2018 | 28.94 | 29.07 | 28.63 | 29.07 | 2,644,399 | +0.20(+0.68%) |
Aug 17, 2018 | 28.58 | 29.07 | 28.40 | 28.87 | 4,863,142 | +0.14(+0.47%) |
Aug 16, 2018 | 27.84 | 28.90 | 27.74 | 28.74 | 5,651,366 | +1.00(+3.62%) |
Aug 15, 2018 | 27.77 | 27.88 | 27.57 | 27.73 | 5,280,399 | -0.19(-0.67%) |
Aug 14, 2018 | 27.74 | 28.07 | 27.62 | 27.92 | 5,113,090 | +0.28(+1.02%) |
Aug 13, 2018 | 28.71 | 28.84 | 27.60 | 27.64 | 4,725,410 | -1.10(-3.82%) |
Aug 10, 2018 | 28.92 | 29.50 | 28.66 | 28.74 | 3,090,012 | -0.29(-1.00%) |
Aug 09, 2018 | 29.25 | 29.30 | 28.91 | 29.02 | 2,935,372 | -0.06(-0.20%) |
Aug 08, 2018 | 29.22 | 29.24 | 28.88 | 29.08 | 4,633,358 | +0.00(+0.00%) |
Aug 07, 2018 | 28.55 | 29.19 | 28.53 | 29.08 | 6,475,957 | +0.76(+2.67%) |
Aug 06, 2018 | 27.96 | 28.50 | 27.96 | 28.33 | 7,262,438 | +0.60(+2.15%) |
Aug 03, 2018 | 26.96 | 28.02 | 26.91 | 27.73 | 6,928,246 | +0.88(+3.29%) |
Aug 02, 2018 | 26.41 | 27.57 | 26.33 | 26.85 | 6,615,456 | -0.28(-1.03%) |