Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 32.47 | 34.99 | 32.20 | 34.28 | 6,223,954 | +4.17(+13.85%) |
Oct 30, 2018 | 29.79 | 30.20 | 29.40 | 30.11 | 2,812,203 | +0.47(+1.57%) |
Oct 29, 2018 | 30.43 | 30.60 | 29.07 | 29.64 | 3,052,619 | -0.50(-1.67%) |
Oct 26, 2018 | 29.57 | 30.49 | 29.28 | 30.14 | 1,984,344 | +0.39(+1.31%) |
Oct 25, 2018 | 29.75 | 30.41 | 29.65 | 29.75 | 2,411,117 | +0.00(+0.00%) |
Oct 24, 2018 | 30.11 | 30.36 | 29.67 | 29.75 | 2,074,972 | -0.66(-2.16%) |
Oct 23, 2018 | 30.12 | 30.55 | 29.74 | 30.41 | 1,666,973 | -0.35(-1.14%) |
Oct 22, 2018 | 30.75 | 31.31 | 30.69 | 30.76 | 1,367,730 | +0.50(+1.66%) |
Oct 19, 2018 | 31.36 | 31.68 | 30.21 | 30.26 | 2,002,345 | -0.95(-3.04%) |
Oct 18, 2018 | 30.84 | 31.33 | 30.52 | 31.21 | 3,334,040 | +0.23(+0.74%) |
Oct 17, 2018 | 30.92 | 31.11 | 30.49 | 30.98 | 3,474,136 | -0.23(-0.73%) |
Oct 16, 2018 | 30.64 | 31.22 | 30.54 | 31.21 | 2,337,813 | +0.57(+1.86%) |
Oct 15, 2018 | 31.14 | 31.14 | 30.59 | 30.64 | 1,584,700 | -0.62(-1.98%) |
Oct 12, 2018 | 30.89 | 31.56 | 30.75 | 31.25 | 2,286,980 | +0.81(+2.65%) |
Oct 11, 2018 | 30.30 | 31.16 | 30.17 | 30.45 | 3,857,113 | -0.12(-0.40%) |
Oct 10, 2018 | 31.68 | 31.80 | 30.55 | 30.57 | 2,874,188 | -1.23(-3.85%) |
Oct 09, 2018 | 31.52 | 32.29 | 31.46 | 31.80 | 1,514,116 | +0.16(+0.51%) |
Oct 08, 2018 | 31.14 | 31.77 | 30.89 | 31.63 | 2,353,412 | +0.03(+0.09%) |
Oct 05, 2018 | 32.32 | 32.48 | 31.39 | 31.61 | 1,916,133 | -0.61(-1.89%) |
Oct 04, 2018 | 31.95 | 32.99 | 31.61 | 32.21 | 1,454,257 | +0.00(+0.00%) |
Oct 03, 2018 | 32.46 | 32.76 | 32.11 | 32.21 | 2,121,269 | -0.09(-0.26%) |
Oct 02, 2018 | 32.40 | 32.67 | 31.92 | 32.30 | 2,803,145 | -0.48(-1.45%) |
Oct 01, 2018 | 33.46 | 33.50 | 32.65 | 32.77 | 1,602,121 | -0.58(-1.74%) |
Sep 28, 2018 | 33.17 | 33.68 | 33.17 | 33.35 | 1,528,127 | +0.16(+0.49%) |
Sep 27, 2018 | 33.34 | 33.39 | 32.97 | 33.19 | 1,505,063 | -0.12(-0.37%) |
Sep 26, 2018 | 33.15 | 33.53 | 33.01 | 33.32 | 1,555,251 | +0.20(+0.60%) |
Sep 25, 2018 | 33.07 | 33.61 | 33.02 | 33.12 | 3,028,899 | +0.14(+0.43%) |
Sep 24, 2018 | 33.09 | 33.09 | 32.48 | 32.97 | 2,553,254 | -0.52(-1.56%) |
Sep 21, 2018 | 33.52 | 33.79 | 33.43 | 33.50 | 3,320,364 | +0.13(+0.40%) |
Sep 20, 2018 | 33.27 | 33.60 | 33.20 | 33.36 | 1,919,975 | +0.29(+0.89%) |
Sep 19, 2018 | 31.91 | 33.40 | 31.91 | 33.07 | 2,989,836 | +1.08(+3.39%) |
Sep 18, 2018 | 31.64 | 32.20 | 31.64 | 31.99 | 3,323,044 | +0.34(+1.08%) |
Sep 17, 2018 | 31.53 | 31.99 | 31.28 | 31.64 | 2,432,471 | +0.12(+0.39%) |
Sep 14, 2018 | 31.62 | 32.08 | 31.52 | 31.52 | 2,437,825 | +0.03(+0.09%) |
Sep 13, 2018 | 31.44 | 31.78 | 31.24 | 31.49 | 3,688,756 | +0.65(+2.09%) |
Sep 12, 2018 | 30.51 | 31.18 | 30.33 | 30.85 | 6,345,585 | +0.50(+1.66%) |
Sep 11, 2018 | 30.38 | 30.85 | 28.59 | 30.34 | 16,879,020 | -4.67(-13.35%) |
Sep 10, 2018 | 36.15 | 36.15 | 34.86 | 35.02 | 3,669,074 | -1.12(-3.10%) |
Sep 07, 2018 | 36.10 | 36.41 | 35.97 | 36.14 | 1,339,914 | +0.02(+0.05%) |
Sep 06, 2018 | 36.10 | 36.30 | 35.95 | 36.12 | 1,813,261 | -0.07(-0.18%) |
Sep 05, 2018 | 36.21 | 36.57 | 35.95 | 36.19 | 2,208,104 | -0.40(-1.09%) |
Sep 04, 2018 | 36.52 | 36.81 | 35.94 | 36.58 | 1,974,923 | -0.16(-0.44%) |
Aug 31, 2018 | 36.75 | 36.75 | 36.75 | 0 | +0.20(+0.55%) | |
Aug 30, 2018 | 36.80 | 37.33 | 36.26 | 36.55 | 5,634,605 | -0.72(-1.94%) |
Aug 29, 2018 | 36.21 | 37.62 | 35.78 | 37.27 | 7,230,222 | +1.96(+5.54%) |
Aug 28, 2018 | 34.22 | 38.18 | 33.82 | 35.31 | 9,958,366 | +1.31(+3.86%) |
Aug 27, 2018 | 33.59 | 34.07 | 33.39 | 34.00 | 1,234,131 | +0.53(+1.59%) |
Aug 24, 2018 | 33.30 | 33.59 | 33.13 | 33.47 | 2,199,529 | +0.30(+0.91%) |
Aug 23, 2018 | 33.50 | 33.66 | 33.12 | 33.17 | 2,029,632 | -0.52(-1.55%) |
Aug 22, 2018 | 33.90 | 34.56 | 33.64 | 33.69 | 1,777,988 | +0.03(+0.08%) |
Aug 21, 2018 | 33.37 | 33.93 | 33.36 | 33.66 | 3,975,376 | +0.44(+1.31%) |
Aug 20, 2018 | 32.99 | 33.49 | 32.96 | 33.22 | 1,568,936 | +0.20(+0.60%) |
Aug 17, 2018 | 32.48 | 33.41 | 32.21 | 33.02 | 2,712,861 | -0.45(-1.33%) |
Aug 16, 2018 | 33.56 | 33.76 | 33.30 | 33.47 | 2,018,977 | +0.29(+0.89%) |
Aug 15, 2018 | 33.27 | 33.47 | 32.94 | 33.18 | 2,706,168 | -0.53(-1.57%) |
Aug 14, 2018 | 34.51 | 34.83 | 33.59 | 33.71 | 4,680,613 | +1.29(+3.97%) |
Aug 13, 2018 | 32.49 | 32.57 | 31.98 | 32.42 | 2,413,747 | -0.21(-0.64%) |
Aug 10, 2018 | 32.49 | 32.73 | 32.14 | 32.63 | 1,853,190 | -0.27(-0.83%) |
Aug 09, 2018 | 33.05 | 33.35 | 32.57 | 32.90 | 1,835,020 | +0.03(+0.09%) |
Aug 08, 2018 | 33.13 | 33.16 | 32.31 | 32.87 | 2,842,410 | +0.00(+0.00%) |
Aug 07, 2018 | 33.03 | 33.41 | 32.67 | 32.87 | 2,183,400 | +0.26(+0.78%) |
Aug 06, 2018 | 33.17 | 33.27 | 32.58 | 32.62 | 2,351,528 | -0.63(-1.91%) |
Aug 03, 2018 | 33.39 | 33.72 | 32.97 | 33.25 | 3,149,453 | -0.19(-0.57%) |
Aug 02, 2018 | 32.31 | 34.67 | 32.02 | 33.44 | 4,982,326 | -0.32(-0.95%) |