Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 38.11 | 38.69 | 38.08 | 38.45 | 1,056,348 | +0.54(+1.41%) |
Oct 30, 2018 | 37.60 | 38.03 | 37.46 | 37.91 | 1,237,367 | +0.44(+1.17%) |
Oct 29, 2018 | 38.15 | 38.48 | 37.21 | 37.48 | 1,364,583 | -0.43(-1.13%) |
Oct 26, 2018 | 37.94 | 38.10 | 37.34 | 37.91 | 2,072,673 | -0.43(-1.12%) |
Oct 25, 2018 | 38.38 | 38.59 | 38.18 | 38.34 | 1,222,665 | +0.07(+0.17%) |
Oct 24, 2018 | 38.49 | 38.97 | 38.24 | 38.27 | 2,974,786 | -0.41(-1.07%) |
Oct 23, 2018 | 38.40 | 38.80 | 38.18 | 38.68 | 1,705,271 | -0.09(-0.23%) |
Oct 22, 2018 | 38.51 | 38.90 | 38.43 | 38.77 | 1,484,094 | +0.31(+0.82%) |
Oct 19, 2018 | 38.76 | 38.91 | 38.41 | 38.46 | 2,602,294 | -0.21(-0.53%) |
Oct 18, 2018 | 38.59 | 38.98 | 38.48 | 38.66 | 2,038,521 | +0.04(+0.11%) |
Oct 17, 2018 | 38.32 | 38.66 | 38.23 | 38.62 | 1,793,682 | +0.35(+0.91%) |
Oct 16, 2018 | 37.87 | 38.46 | 37.77 | 38.28 | 2,695,293 | +0.72(+1.91%) |
Oct 15, 2018 | 37.66 | 37.83 | 37.55 | 37.56 | 1,249,999 | -0.10(-0.26%) |
Oct 12, 2018 | 36.94 | 37.84 | 36.68 | 37.66 | 3,267,896 | +0.97(+2.65%) |
Oct 11, 2018 | 36.88 | 37.26 | 36.63 | 36.68 | 3,299,177 | -0.42(-1.13%) |
Oct 10, 2018 | 38.12 | 38.12 | 37.08 | 37.11 | 5,115,170 | -1.12(-2.94%) |
Oct 09, 2018 | 38.21 | 38.46 | 38.02 | 38.23 | 2,967,681 | -0.02(-0.06%) |
Oct 08, 2018 | 38.51 | 38.53 | 38.10 | 38.25 | 3,007,014 | -0.27(-0.71%) |
Oct 05, 2018 | 38.46 | 38.71 | 38.14 | 38.52 | 4,203,520 | -0.04(-0.11%) |
Oct 04, 2018 | 38.82 | 38.82 | 38.27 | 38.57 | 7,258,831 | -0.41(-1.06%) |
Oct 03, 2018 | 39.17 | 39.23 | 38.59 | 38.98 | 14,045,006 | +2.06(+5.59%) |
Oct 02, 2018 | 37.26 | 37.39 | 36.74 | 36.92 | 14,689,347 | -0.49(-1.30%) |
Oct 01, 2018 | 37.82 | 37.86 | 37.26 | 37.40 | 11,934,146 | -0.29(-0.77%) |
Sep 28, 2018 | 37.71 | 37.90 | 37.54 | 37.69 | 10,664,293 | -0.03(-0.09%) |
Sep 27, 2018 | 37.50 | 37.74 | 37.50 | 37.72 | 6,104,181 | +0.22(+0.59%) |
Sep 26, 2018 | 37.73 | 37.77 | 37.46 | 37.50 | 5,999,692 | -0.21(-0.55%) |
Sep 25, 2018 | 37.52 | 37.78 | 37.39 | 37.71 | 3,112,592 | +0.21(+0.57%) |
Sep 24, 2018 | 37.46 | 37.58 | 37.34 | 37.49 | 4,469,939 | +0.06(+0.15%) |
Sep 21, 2018 | 37.54 | 37.67 | 37.42 | 37.44 | 4,041,846 | -0.12(-0.31%) |
Sep 20, 2018 | 37.54 | 37.64 | 37.52 | 37.55 | 2,610,555 | +0.09(+0.24%) |
Sep 19, 2018 | 37.58 | 37.67 | 37.34 | 37.46 | 9,404,742 | -0.18(-0.48%) |
Sep 18, 2018 | 37.53 | 37.73 | 37.53 | 37.64 | 2,630,778 | +0.09(+0.24%) |
Sep 17, 2018 | 37.40 | 37.67 | 37.39 | 37.55 | 3,776,333 | -0.01(-0.02%) |
Sep 14, 2018 | 37.63 | 37.66 | 37.27 | 37.56 | 3,450,779 | -0.10(-0.26%) |
Sep 13, 2018 | 37.53 | 37.74 | 37.45 | 37.66 | 4,018,610 | +0.35(+0.93%) |
Sep 12, 2018 | 36.81 | 37.36 | 36.68 | 37.31 | 10,547,540 | +0.54(+1.46%) |
Sep 11, 2018 | 36.92 | 37.02 | 36.73 | 36.78 | 3,307,247 | -0.12(-0.31%) |
Sep 10, 2018 | 37.03 | 37.10 | 36.82 | 36.89 | 2,979,421 | -0.04(-0.11%) |
Sep 07, 2018 | 37.01 | 37.41 | 36.87 | 36.93 | 3,508,225 | -0.16(-0.44%) |
Sep 06, 2018 | 36.77 | 37.13 | 36.59 | 37.10 | 3,159,382 | +0.40(+1.08%) |
Sep 05, 2018 | 36.73 | 36.75 | 36.44 | 36.70 | 3,311,337 | +0.09(+0.25%) |
Sep 04, 2018 | 36.53 | 36.83 | 36.40 | 36.61 | 3,289,706 | -0.13(-0.36%) |
Aug 31, 2018 | 36.74 | 36.74 | 36.74 | 0 | -0.12(-0.34%) | |
Aug 30, 2018 | 36.95 | 37.05 | 36.77 | 36.87 | 5,649,644 | -0.27(-0.73%) |
Aug 29, 2018 | 36.84 | 37.34 | 36.79 | 37.14 | 6,451,758 | +0.29(+0.78%) |
Aug 28, 2018 | 35.76 | 38.19 | 35.57 | 36.85 | 8,471,257 | +1.16(+3.24%) |
Aug 27, 2018 | 35.44 | 35.74 | 35.44 | 35.69 | 721,973 | +0.28(+0.79%) |
Aug 24, 2018 | 35.51 | 35.52 | 35.29 | 35.41 | 312,924 | +0.05(+0.14%) |
Aug 23, 2018 | 35.40 | 35.64 | 35.31 | 35.36 | 576,528 | -0.18(-0.51%) |
Aug 22, 2018 | 35.51 | 35.63 | 35.36 | 35.55 | 386,493 | -0.03(-0.09%) |
Aug 21, 2018 | 35.69 | 35.71 | 35.54 | 35.58 | 463,014 | -0.07(-0.21%) |
Aug 20, 2018 | 35.46 | 35.86 | 35.29 | 35.65 | 1,232,315 | +0.22(+0.63%) |
Aug 17, 2018 | 35.21 | 35.45 | 35.03 | 35.43 | 531,681 | +0.27(+0.77%) |
Aug 16, 2018 | 35.17 | 35.26 | 34.96 | 35.16 | 1,066,394 | +0.23(+0.66%) |
Aug 15, 2018 | 34.98 | 35.05 | 34.46 | 34.93 | 1,627,109 | +0.23(+0.66%) |
Aug 14, 2018 | 34.60 | 34.81 | 34.41 | 34.70 | 831,749 | +0.32(+0.92%) |
Aug 13, 2018 | 34.01 | 34.48 | 34.01 | 34.38 | 974,664 | +0.32(+0.95%) |
Aug 10, 2018 | 34.07 | 34.16 | 33.93 | 34.06 | 1,014,883 | -0.28(-0.83%) |
Aug 09, 2018 | 34.21 | 34.38 | 34.01 | 34.34 | 859,806 | +0.02(+0.05%) |
Aug 08, 2018 | 32.99 | 34.45 | 32.90 | 34.33 | 1,590,961 | +1.17(+3.52%) |
Aug 07, 2018 | 33.27 | 33.59 | 33.13 | 33.16 | 1,520,885 | -0.09(-0.27%) |
Aug 06, 2018 | 33.49 | 33.56 | 33.22 | 33.25 | 799,934 | -0.25(-0.75%) |
Aug 03, 2018 | 33.32 | 33.64 | 33.10 | 33.50 | 526,583 | +0.19(+0.58%) |
Aug 02, 2018 | 33.32 | 33.44 | 33.26 | 33.30 | 485,819 | -0.18(-0.53%) |