Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 31.97 | 32.29 | 31.54 | 31.71 | 3,843,971 | +0.41(+1.31%) |
Oct 30, 2018 | 31.80 | 32.10 | 30.92 | 31.30 | 3,807,983 | -0.53(-1.67%) |
Oct 29, 2018 | 31.91 | 33.18 | 31.35 | 31.83 | 6,953,592 | +1.21(+3.97%) |
Oct 26, 2018 | 29.80 | 31.27 | 29.25 | 30.61 | 4,145,785 | +0.27(+0.87%) |
Oct 25, 2018 | 29.70 | 30.90 | 28.95 | 30.35 | 4,552,389 | +1.55(+5.39%) |
Oct 24, 2018 | 30.01 | 30.07 | 28.75 | 28.79 | 3,875,595 | -1.43(-4.74%) |
Oct 23, 2018 | 29.09 | 30.50 | 28.73 | 30.23 | 4,454,366 | +0.76(+2.59%) |
Oct 22, 2018 | 29.73 | 29.86 | 29.28 | 29.46 | 2,367,573 | -0.05(-0.16%) |
Oct 19, 2018 | 29.12 | 29.78 | 28.82 | 29.51 | 2,918,108 | -0.18(-0.62%) |
Oct 18, 2018 | 30.25 | 30.63 | 29.64 | 29.70 | 4,430,776 | -0.80(-2.61%) |
Oct 17, 2018 | 30.58 | 30.75 | 30.08 | 30.49 | 2,769,575 | -0.31(-1.02%) |
Oct 16, 2018 | 30.93 | 30.95 | 30.39 | 30.81 | 3,079,511 | +0.34(+1.11%) |
Oct 15, 2018 | 30.40 | 30.93 | 30.28 | 30.47 | 2,601,176 | +0.02(+0.05%) |
Oct 12, 2018 | 30.98 | 31.22 | 30.07 | 30.45 | 4,189,786 | -0.02(-0.05%) |
Oct 11, 2018 | 31.03 | 31.88 | 30.44 | 30.47 | 3,978,422 | -0.57(-1.84%) |
Oct 10, 2018 | 32.64 | 32.64 | 31.02 | 31.04 | 5,985,481 | -1.87(-5.67%) |
Oct 09, 2018 | 33.84 | 33.89 | 32.78 | 32.91 | 3,272,423 | -1.08(-3.17%) |
Oct 08, 2018 | 33.30 | 34.05 | 33.26 | 33.98 | 2,512,805 | +0.43(+1.30%) |
Oct 05, 2018 | 34.31 | 34.31 | 33.41 | 33.55 | 2,935,758 | -1.01(-2.93%) |
Oct 04, 2018 | 35.23 | 35.23 | 34.13 | 34.56 | 3,207,774 | -0.56(-1.60%) |
Oct 03, 2018 | 34.94 | 35.38 | 34.62 | 35.13 | 3,418,050 | +0.35(+1.02%) |
Oct 02, 2018 | 34.67 | 34.98 | 34.32 | 34.77 | 2,292,578 | +0.50(+1.46%) |
Oct 01, 2018 | 35.16 | 35.16 | 34.24 | 34.27 | 2,326,574 | -0.14(-0.42%) |
Sep 28, 2018 | 34.17 | 34.56 | 33.75 | 34.42 | 1,706,466 | +0.01(+0.02%) |
Sep 27, 2018 | 34.82 | 34.82 | 34.35 | 34.41 | 1,801,857 | -0.49(-1.41%) |
Sep 26, 2018 | 34.98 | 35.38 | 34.83 | 34.90 | 1,692,229 | -0.05(-0.14%) |
Sep 25, 2018 | 35.42 | 35.65 | 34.80 | 34.95 | 2,703,744 | -0.87(-2.43%) |
Sep 24, 2018 | 36.07 | 36.20 | 35.41 | 35.82 | 3,770,203 | -0.60(-1.63%) |
Sep 21, 2018 | 37.10 | 37.31 | 36.30 | 36.41 | 6,987,576 | -0.42(-1.14%) |
Sep 20, 2018 | 36.47 | 37.79 | 36.45 | 36.83 | 3,471,520 | +0.52(+1.44%) |
Sep 19, 2018 | 34.92 | 37.06 | 34.92 | 36.31 | 6,025,751 | +1.73(+5.00%) |
Sep 18, 2018 | 34.98 | 35.62 | 33.88 | 34.58 | 6,909,732 | -0.94(-2.65%) |
Sep 17, 2018 | 36.08 | 36.24 | 35.49 | 35.52 | 2,627,171 | -0.58(-1.60%) |
Sep 14, 2018 | 35.73 | 36.33 | 35.66 | 36.10 | 1,958,539 | +0.43(+1.22%) |
Sep 13, 2018 | 35.48 | 35.92 | 35.44 | 35.66 | 1,634,593 | +0.49(+1.40%) |
Sep 12, 2018 | 34.65 | 35.30 | 34.46 | 35.17 | 1,510,767 | +0.41(+1.18%) |
Sep 11, 2018 | 35.45 | 35.45 | 34.61 | 34.76 | 2,323,127 | -0.86(-2.42%) |
Sep 10, 2018 | 35.43 | 36.00 | 35.36 | 35.62 | 2,428,664 | +0.49(+1.40%) |
Sep 07, 2018 | 35.46 | 35.71 | 34.89 | 35.13 | 2,561,129 | -0.40(-1.13%) |
Sep 06, 2018 | 35.65 | 35.91 | 35.37 | 35.54 | 2,210,007 | -0.09(-0.25%) |
Sep 05, 2018 | 35.20 | 35.75 | 34.84 | 35.62 | 1,819,315 | +0.38(+1.07%) |
Sep 04, 2018 | 35.23 | 35.25 | 34.78 | 35.25 | 2,464,477 | +0.03(+0.09%) |
Aug 31, 2018 | 35.21 | 35.21 | 35.21 | 0 | -0.46(-1.29%) | |
Aug 30, 2018 | 36.20 | 36.25 | 35.61 | 35.67 | 1,950,538 | -0.55(-1.53%) |
Aug 29, 2018 | 37.07 | 37.19 | 36.21 | 36.23 | 1,952,173 | -0.79(-2.14%) |
Aug 28, 2018 | 37.15 | 37.22 | 36.74 | 37.02 | 2,070,522 | +0.22(+0.61%) |
Aug 27, 2018 | 35.78 | 37.05 | 35.70 | 36.79 | 2,937,963 | +1.20(+3.38%) |
Aug 24, 2018 | 35.44 | 35.59 | 35.18 | 35.59 | 2,111,034 | +0.44(+1.25%) |
Aug 23, 2018 | 35.46 | 35.46 | 34.92 | 35.15 | 2,345,311 | -0.38(-1.06%) |
Aug 22, 2018 | 36.23 | 36.45 | 35.32 | 35.53 | 2,804,428 | -1.30(-3.53%) |
Aug 21, 2018 | 36.79 | 37.21 | 36.63 | 36.83 | 3,772,998 | +0.04(+0.11%) |
Aug 20, 2018 | 36.41 | 36.94 | 36.35 | 36.79 | 1,728,497 | +0.50(+1.37%) |
Aug 17, 2018 | 35.53 | 36.37 | 35.50 | 36.29 | 1,628,412 | +0.59(+1.66%) |
Aug 16, 2018 | 35.50 | 35.95 | 35.50 | 35.70 | 1,792,010 | +0.42(+1.18%) |
Aug 15, 2018 | 35.34 | 35.38 | 34.93 | 35.28 | 1,791,319 | -0.20(-0.56%) |
Aug 14, 2018 | 35.28 | 35.59 | 34.98 | 35.48 | 2,162,593 | +0.29(+0.82%) |
Aug 13, 2018 | 35.25 | 35.42 | 34.96 | 35.19 | 2,148,762 | -0.02(-0.07%) |
Aug 10, 2018 | 35.70 | 35.83 | 34.84 | 35.22 | 1,639,268 | -0.85(-2.36%) |
Aug 09, 2018 | 36.54 | 36.57 | 35.94 | 36.07 | 1,861,725 | -0.44(-1.21%) |
Aug 08, 2018 | 36.87 | 36.95 | 35.99 | 36.51 | 2,276,687 | -0.65(-1.75%) |
Aug 07, 2018 | 36.67 | 37.30 | 36.64 | 37.16 | 2,137,479 | +0.60(+1.64%) |
Aug 06, 2018 | 36.15 | 36.68 | 36.09 | 36.55 | 1,754,038 | +0.24(+0.66%) |
Aug 03, 2018 | 35.97 | 36.34 | 35.84 | 36.31 | 1,394,588 | +0.54(+1.50%) |
Aug 02, 2018 | 35.15 | 35.82 | 34.77 | 35.78 | 1,536,332 | +0.38(+1.06%) |