Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 34.37 | 35.64 | 34.35 | 34.75 | 33,050,044 | +0.89(+2.63%) |
Oct 30, 2018 | 31.77 | 34.55 | 31.30 | 33.86 | 43,668,688 | +1.47(+4.54%) |
Oct 29, 2018 | 32.46 | 33.75 | 31.62 | 32.39 | 40,876,856 | +0.03(+0.09%) |
Oct 26, 2018 | 31.20 | 33.13 | 30.94 | 32.36 | 47,746,900 | +0.56(+1.76%) |
Oct 25, 2018 | 31.32 | 33.67 | 30.76 | 31.80 | 78,982,640 | +4.26(+15.47%) |
Oct 24, 2018 | 28.85 | 29.77 | 27.31 | 27.54 | 33,160,416 | -1.23(-4.28%) |
Oct 23, 2018 | 28.48 | 29.02 | 28.07 | 28.77 | 26,502,096 | -0.41(-1.41%) |
Oct 22, 2018 | 29.05 | 29.28 | 28.31 | 29.18 | 21,716,396 | +0.35(+1.21%) |
Oct 19, 2018 | 29.33 | 29.79 | 28.68 | 28.83 | 20,112,900 | -0.46(-1.57%) |
Oct 18, 2018 | 29.40 | 30.24 | 28.98 | 29.29 | 24,167,440 | -0.26(-0.88%) |
Oct 17, 2018 | 29.95 | 30.14 | 28.96 | 29.55 | 19,359,988 | -0.32(-1.07%) |
Oct 16, 2018 | 29.10 | 29.89 | 28.84 | 29.87 | 18,427,040 | +1.26(+4.40%) |
Oct 15, 2018 | 27.85 | 29.05 | 27.59 | 28.61 | 20,220,510 | +0.62(+2.22%) |
Oct 12, 2018 | 28.09 | 28.17 | 27.26 | 27.99 | 27,127,400 | +0.99(+3.67%) |
Oct 11, 2018 | 26.35 | 27.58 | 26.19 | 27.00 | 33,056,804 | +0.21(+0.78%) |
Oct 10, 2018 | 29.12 | 29.12 | 26.76 | 26.79 | 40,369,084 | -2.48(-8.47%) |
Oct 09, 2018 | 28.70 | 29.57 | 28.34 | 29.27 | 22,753,280 | +0.82(+2.88%) |
Oct 08, 2018 | 28.21 | 28.94 | 27.72 | 28.45 | 22,111,460 | +0.06(+0.21%) |
Oct 05, 2018 | 28.34 | 28.96 | 27.97 | 28.39 | 28,996,100 | +0.16(+0.57%) |
Oct 04, 2018 | 28.75 | 28.76 | 27.87 | 28.23 | 21,115,266 | -0.78(-2.69%) |
Oct 03, 2018 | 28.38 | 29.12 | 28.25 | 29.01 | 19,349,916 | +0.82(+2.91%) |
Oct 02, 2018 | 28.14 | 28.62 | 27.91 | 28.19 | 17,713,872 | -0.12(-0.42%) |
Oct 01, 2018 | 28.51 | 28.70 | 28.00 | 28.31 | 20,533,080 | -0.15(-0.53%) |
Sep 28, 2018 | 29.25 | 29.28 | 28.41 | 28.46 | 22,719,600 | -0.96(-3.26%) |
Sep 27, 2018 | 29.06 | 29.69 | 28.88 | 29.42 | 14,826,381 | +0.41(+1.41%) |
Sep 26, 2018 | 29.20 | 29.45 | 28.80 | 29.01 | 12,737,830 | -0.10(-0.34%) |
Sep 25, 2018 | 28.75 | 29.24 | 28.44 | 29.11 | 16,127,356 | +0.51(+1.78%) |
Sep 24, 2018 | 28.33 | 29.11 | 27.93 | 28.60 | 20,237,984 | +0.10(+0.35%) |
Sep 21, 2018 | 29.86 | 29.95 | 28.49 | 28.50 | 43,122,500 | -1.35(-4.52%) |
Sep 20, 2018 | 29.70 | 30.02 | 29.24 | 29.85 | 15,376,147 | +0.33(+1.12%) |
Sep 19, 2018 | 29.15 | 29.56 | 28.82 | 29.52 | 16,019,727 | +0.30(+1.03%) |
Sep 18, 2018 | 28.84 | 29.63 | 28.75 | 29.22 | 15,851,966 | +0.36(+1.25%) |
Sep 17, 2018 | 29.05 | 29.28 | 28.43 | 28.86 | 30,567,072 | -1.26(-4.18%) |
Sep 14, 2018 | 30.45 | 30.77 | 30.06 | 30.12 | 13,474,700 | -0.27(-0.89%) |
Sep 13, 2018 | 30.10 | 30.57 | 29.86 | 30.39 | 18,499,920 | +0.64(+2.15%) |
Sep 12, 2018 | 30.61 | 30.83 | 29.25 | 29.75 | 29,832,850 | -1.14(-3.69%) |
Sep 11, 2018 | 30.44 | 31.44 | 30.35 | 30.89 | 15,992,519 | +0.35(+1.15%) |
Sep 10, 2018 | 30.50 | 30.60 | 29.95 | 30.54 | 17,787,680 | +0.05(+0.16%) |
Sep 07, 2018 | 30.31 | 31.39 | 29.82 | 30.49 | 31,484,100 | -0.32(-1.04%) |
Sep 06, 2018 | 32.86 | 32.95 | 30.62 | 30.81 | 36,013,276 | -1.92(-5.87%) |
Sep 05, 2018 | 34.65 | 34.70 | 32.51 | 32.73 | 36,020,080 | -2.11(-6.06%) |
Sep 04, 2018 | 34.75 | 35.13 | 34.48 | 34.84 | 13,554,647 | -0.34(-0.97%) |
Aug 31, 2018 | 35.18 | 35.18 | 35.18 | 0 | -0.46(-1.29%) | |
Aug 30, 2018 | 35.27 | 36.15 | 35.21 | 35.64 | 19,212,898 | +0.29(+0.82%) |
Aug 29, 2018 | 35.41 | 35.60 | 34.81 | 35.35 | 17,710,260 | -0.14(-0.39%) |
Aug 28, 2018 | 35.98 | 36.04 | 34.89 | 35.49 | 22,273,814 | -0.40(-1.11%) |
Aug 27, 2018 | 34.66 | 36.00 | 34.48 | 35.89 | 28,288,820 | +1.61(+4.70%) |
Aug 24, 2018 | 34.00 | 34.49 | 33.93 | 34.28 | 15,214,000 | +0.40(+1.18%) |
Aug 23, 2018 | 33.90 | 34.74 | 33.72 | 33.88 | 25,736,352 | +0.07(+0.21%) |
Aug 22, 2018 | 33.45 | 34.17 | 33.35 | 33.81 | 18,558,140 | +0.12(+0.36%) |
Aug 21, 2018 | 32.75 | 34.14 | 32.60 | 33.69 | 29,553,180 | +1.09(+3.34%) |
Aug 20, 2018 | 32.79 | 32.94 | 32.20 | 32.60 | 16,522,511 | -0.13(-0.40%) |
Aug 17, 2018 | 32.74 | 33.09 | 32.34 | 32.73 | 14,874,500 | -0.10(-0.30%) |
Aug 16, 2018 | 32.70 | 33.15 | 32.42 | 32.83 | 20,849,412 | +0.45(+1.39%) |
Aug 15, 2018 | 32.81 | 33.23 | 31.95 | 32.38 | 26,410,622 | -0.81(-2.44%) |
Aug 14, 2018 | 33.40 | 33.43 | 32.51 | 33.19 | 26,422,336 | +0.39(+1.19%) |
Aug 13, 2018 | 32.04 | 33.62 | 32.02 | 32.80 | 44,183,496 | +0.79(+2.47%) |
Aug 10, 2018 | 31.65 | 32.25 | 31.47 | 32.01 | 16,073,800 | +0.05(+0.16%) |
Aug 09, 2018 | 31.85 | 32.38 | 31.61 | 31.96 | 17,644,444 | +0.12(+0.38%) |
Aug 08, 2018 | 32.75 | 32.78 | 31.81 | 31.84 | 22,511,204 | -0.83(-2.54%) |
Aug 07, 2018 | 33.10 | 33.61 | 32.55 | 32.67 | 24,616,272 | -0.31(-0.94%) |
Aug 06, 2018 | 31.82 | 33.04 | 31.45 | 32.98 | 27,509,192 | +1.02(+3.19%) |
Aug 03, 2018 | 32.58 | 32.99 | 31.80 | 31.96 | 26,316,900 | -0.86(-2.62%) |
Aug 02, 2018 | 31.58 | 32.87 | 31.34 | 32.82 | 27,049,172 | +0.91(+2.85%) |