Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 31.46 | 32.12 | 31.06 | 31.47 | 12,203,649 | +0.43(+1.39%) |
Oct 30, 2018 | 28.39 | 31.15 | 28.14 | 31.04 | 6,198,505 | +2.50(+8.75%) |
Oct 29, 2018 | 29.79 | 29.84 | 28.19 | 28.54 | 3,105,614 | -0.73(-2.49%) |
Oct 26, 2018 | 27.87 | 29.92 | 27.83 | 29.27 | 5,762,912 | +0.87(+3.06%) |
Oct 25, 2018 | 27.81 | 28.57 | 27.74 | 28.40 | 3,579,964 | +1.36(+5.01%) |
Oct 24, 2018 | 28.24 | 28.73 | 27.04 | 27.05 | 4,318,727 | -1.23(-4.36%) |
Oct 23, 2018 | 26.82 | 28.64 | 26.82 | 28.28 | 6,917,125 | +1.11(+4.10%) |
Oct 22, 2018 | 27.75 | 28.17 | 26.81 | 27.17 | 4,606,599 | -0.90(-3.20%) |
Oct 19, 2018 | 29.23 | 29.36 | 27.88 | 28.07 | 3,295,598 | -1.20(-4.09%) |
Oct 18, 2018 | 28.36 | 29.70 | 28.26 | 29.26 | 4,910,747 | +0.10(+0.35%) |
Oct 17, 2018 | 29.24 | 29.29 | 28.53 | 29.16 | 3,106,227 | -0.78(-2.59%) |
Oct 16, 2018 | 29.26 | 30.02 | 28.88 | 29.94 | 3,030,525 | +0.95(+3.29%) |
Oct 15, 2018 | 29.05 | 29.44 | 28.96 | 28.98 | 2,863,416 | -0.22(-0.77%) |
Oct 12, 2018 | 29.79 | 29.82 | 28.96 | 29.21 | 3,892,746 | -0.10(-0.35%) |
Oct 11, 2018 | 29.27 | 29.67 | 29.01 | 29.31 | 4,080,211 | +0.04(+0.13%) |
Oct 10, 2018 | 29.45 | 30.17 | 29.24 | 29.27 | 2,870,312 | -0.26(-0.88%) |
Oct 09, 2018 | 30.04 | 30.30 | 29.43 | 29.53 | 3,361,304 | -0.75(-2.46%) |
Oct 08, 2018 | 29.75 | 30.47 | 29.62 | 30.28 | 2,858,815 | +0.41(+1.37%) |
Oct 05, 2018 | 30.15 | 30.32 | 29.34 | 29.87 | 4,409,927 | -0.20(-0.68%) |
Oct 04, 2018 | 30.30 | 30.32 | 29.71 | 30.07 | 3,467,758 | -0.43(-1.41%) |
Oct 03, 2018 | 31.06 | 31.47 | 30.34 | 30.50 | 4,479,996 | -0.61(-1.98%) |
Oct 02, 2018 | 30.83 | 31.44 | 30.76 | 31.12 | 2,840,526 | +0.23(+0.75%) |
Oct 01, 2018 | 30.88 | 31.06 | 30.67 | 30.88 | 3,226,332 | +0.11(+0.36%) |
Sep 28, 2018 | 31.21 | 31.65 | 30.68 | 30.77 | 3,406,890 | -0.48(-1.55%) |
Sep 27, 2018 | 31.97 | 31.97 | 31.18 | 31.26 | 3,433,837 | -0.75(-2.36%) |
Sep 26, 2018 | 33.26 | 33.31 | 31.66 | 32.01 | 2,899,540 | -0.83(-2.52%) |
Sep 25, 2018 | 32.71 | 32.93 | 32.63 | 32.84 | 2,538,572 | +0.12(+0.37%) |
Sep 24, 2018 | 33.07 | 33.39 | 32.65 | 32.72 | 2,581,631 | -0.68(-2.04%) |
Sep 21, 2018 | 33.36 | 33.52 | 32.80 | 33.40 | 5,172,643 | -0.01(-0.03%) |
Sep 20, 2018 | 33.95 | 34.07 | 32.88 | 33.41 | 2,890,996 | -0.44(-1.29%) |
Sep 19, 2018 | 34.00 | 34.55 | 33.76 | 33.85 | 1,431,385 | -0.15(-0.44%) |
Sep 18, 2018 | 33.72 | 34.19 | 33.64 | 34.00 | 1,297,865 | +0.30(+0.88%) |
Sep 17, 2018 | 34.36 | 34.47 | 33.60 | 33.70 | 1,547,665 | -0.57(-1.66%) |
Sep 14, 2018 | 33.54 | 34.40 | 33.20 | 34.27 | 2,115,339 | +0.40(+1.18%) |
Sep 13, 2018 | 34.38 | 34.43 | 33.18 | 33.87 | 2,845,050 | -0.56(-1.62%) |
Sep 12, 2018 | 34.16 | 34.53 | 33.92 | 34.43 | 1,872,177 | +0.35(+1.04%) |
Sep 11, 2018 | 33.63 | 34.44 | 33.53 | 34.07 | 1,966,241 | +0.26(+0.77%) |
Sep 10, 2018 | 33.69 | 34.05 | 33.57 | 33.81 | 1,833,095 | +0.19(+0.55%) |
Sep 07, 2018 | 33.96 | 34.44 | 33.53 | 33.62 | 2,536,947 | -0.69(-2.01%) |
Sep 06, 2018 | 34.91 | 35.31 | 34.10 | 34.31 | 2,380,196 | -0.53(-1.52%) |
Sep 05, 2018 | 34.21 | 35.09 | 33.99 | 34.84 | 2,893,410 | +0.71(+2.07%) |
Sep 04, 2018 | 33.69 | 34.24 | 33.64 | 34.14 | 2,677,001 | +0.38(+1.13%) |
Aug 31, 2018 | 33.75 | 33.75 | 33.75 | 0 | -0.02(-0.06%) | |
Aug 30, 2018 | 34.13 | 34.32 | 33.58 | 33.77 | 2,433,062 | -0.59(-1.71%) |
Aug 29, 2018 | 34.64 | 34.68 | 33.89 | 34.36 | 1,630,935 | -0.22(-0.65%) |
Aug 28, 2018 | 34.91 | 34.96 | 34.39 | 34.58 | 2,014,635 | -0.37(-1.07%) |
Aug 27, 2018 | 34.56 | 35.22 | 34.45 | 34.96 | 1,942,464 | +0.48(+1.38%) |
Aug 24, 2018 | 34.80 | 34.90 | 34.31 | 34.48 | 2,705,355 | -0.26(-0.75%) |
Aug 23, 2018 | 35.68 | 35.84 | 34.70 | 34.74 | 3,675,980 | -1.01(-2.81%) |
Aug 22, 2018 | 36.90 | 37.06 | 35.73 | 35.75 | 5,557,533 | -1.07(-2.91%) |
Aug 21, 2018 | 35.61 | 37.08 | 35.22 | 36.82 | 21,695,498 | +4.46(+13.79%) |
Aug 20, 2018 | 32.25 | 32.89 | 32.22 | 32.36 | 4,172,308 | +0.31(+0.96%) |
Aug 17, 2018 | 31.74 | 32.31 | 31.74 | 32.05 | 2,078,309 | +0.27(+0.85%) |
Aug 16, 2018 | 31.86 | 32.42 | 31.74 | 31.78 | 2,155,484 | -0.01(-0.03%) |
Aug 15, 2018 | 31.62 | 31.84 | 31.18 | 31.79 | 2,694,546 | -0.09(-0.29%) |
Aug 14, 2018 | 31.89 | 32.37 | 31.79 | 31.88 | 2,741,770 | +0.05(+0.15%) |
Aug 13, 2018 | 33.06 | 33.06 | 31.71 | 31.84 | 3,371,459 | -1.40(-4.21%) |
Aug 10, 2018 | 33.59 | 33.63 | 32.82 | 33.23 | 2,126,502 | -0.57(-1.68%) |
Aug 09, 2018 | 33.67 | 34.17 | 33.49 | 33.80 | 1,734,000 | +0.22(+0.67%) |
Aug 08, 2018 | 33.49 | 33.81 | 33.29 | 33.58 | 2,031,567 | +0.11(+0.33%) |
Aug 07, 2018 | 32.86 | 33.62 | 32.79 | 33.47 | 1,663,272 | +0.61(+1.84%) |
Aug 06, 2018 | 32.67 | 32.89 | 32.26 | 32.86 | 1,055,040 | +0.18(+0.54%) |
Aug 03, 2018 | 32.53 | 32.87 | 32.35 | 32.68 | 1,539,492 | +0.19(+0.57%) |
Aug 02, 2018 | 32.53 | 32.78 | 32.26 | 32.50 | 2,020,842 | -0.40(-1.22%) |