Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 38.23 | 38.80 | 38.19 | 38.56 | 1,053,226 | +0.54(+1.41%) |
Oct 30, 2018 | 37.71 | 38.14 | 37.57 | 38.03 | 1,233,710 | +0.44(+1.17%) |
Oct 29, 2018 | 38.26 | 38.59 | 37.32 | 37.59 | 1,360,550 | -0.43(-1.13%) |
Oct 26, 2018 | 38.05 | 38.21 | 37.45 | 38.02 | 2,066,548 | -0.43(-1.12%) |
Oct 25, 2018 | 38.50 | 38.71 | 38.30 | 38.45 | 1,219,052 | +0.07(+0.17%) |
Oct 24, 2018 | 38.61 | 39.09 | 38.35 | 38.38 | 2,965,996 | -0.41(-1.07%) |
Oct 23, 2018 | 38.51 | 38.91 | 38.29 | 38.80 | 1,700,232 | -0.09(-0.23%) |
Oct 22, 2018 | 38.62 | 39.01 | 38.55 | 38.89 | 1,479,708 | +0.31(+0.82%) |
Oct 19, 2018 | 38.88 | 39.03 | 38.52 | 38.57 | 2,594,604 | -0.21(-0.53%) |
Oct 18, 2018 | 38.71 | 39.10 | 38.60 | 38.78 | 2,032,497 | +0.04(+0.11%) |
Oct 17, 2018 | 38.43 | 38.78 | 38.34 | 38.74 | 1,788,382 | +0.35(+0.91%) |
Oct 16, 2018 | 37.99 | 38.57 | 37.88 | 38.39 | 2,687,328 | +0.72(+1.91%) |
Oct 15, 2018 | 37.77 | 37.94 | 37.66 | 37.67 | 1,246,305 | -0.10(-0.26%) |
Oct 12, 2018 | 37.05 | 37.95 | 36.79 | 37.77 | 3,258,239 | +0.98(+2.65%) |
Oct 11, 2018 | 36.99 | 37.37 | 36.74 | 36.79 | 3,289,428 | -0.42(-1.13%) |
Oct 10, 2018 | 38.23 | 38.23 | 37.19 | 37.22 | 5,100,055 | -1.13(-2.94%) |
Oct 09, 2018 | 38.32 | 38.57 | 38.13 | 38.34 | 2,958,911 | -0.02(-0.06%) |
Oct 08, 2018 | 38.62 | 38.65 | 38.21 | 38.37 | 2,998,129 | -0.27(-0.71%) |
Oct 05, 2018 | 38.57 | 38.82 | 38.25 | 38.64 | 4,191,098 | -0.04(-0.11%) |
Oct 04, 2018 | 38.94 | 38.94 | 38.38 | 38.68 | 7,237,381 | -0.41(-1.06%) |
Oct 03, 2018 | 39.28 | 39.35 | 38.71 | 39.09 | 14,003,502 | +2.07(+5.59%) |
Oct 02, 2018 | 37.37 | 37.50 | 36.85 | 37.03 | 14,645,940 | -0.49(-1.30%) |
Oct 01, 2018 | 37.93 | 37.97 | 37.37 | 37.51 | 11,898,881 | -0.29(-0.77%) |
Sep 28, 2018 | 37.82 | 38.01 | 37.65 | 37.80 | 10,632,780 | -0.03(-0.09%) |
Sep 27, 2018 | 37.61 | 37.85 | 37.61 | 37.84 | 6,086,143 | +0.22(+0.59%) |
Sep 26, 2018 | 37.84 | 37.88 | 37.57 | 37.61 | 5,981,963 | -0.21(-0.55%) |
Sep 25, 2018 | 37.63 | 37.89 | 37.50 | 37.82 | 3,103,394 | +0.22(+0.57%) |
Sep 24, 2018 | 37.57 | 37.69 | 37.45 | 37.60 | 4,456,730 | +0.06(+0.15%) |
Sep 21, 2018 | 37.65 | 37.79 | 37.53 | 37.55 | 4,029,902 | -0.12(-0.31%) |
Sep 20, 2018 | 37.65 | 37.75 | 37.63 | 37.66 | 2,602,840 | +0.09(+0.24%) |
Sep 19, 2018 | 37.69 | 37.79 | 37.46 | 37.57 | 9,376,951 | -0.18(-0.48%) |
Sep 18, 2018 | 37.65 | 37.84 | 37.65 | 37.75 | 2,623,004 | +0.09(+0.24%) |
Sep 17, 2018 | 37.51 | 37.78 | 37.51 | 37.66 | 3,765,174 | -0.01(-0.02%) |
Sep 14, 2018 | 37.75 | 37.77 | 37.38 | 37.67 | 3,440,582 | -0.10(-0.26%) |
Sep 13, 2018 | 37.64 | 37.85 | 37.56 | 37.77 | 4,006,735 | +0.35(+0.93%) |
Sep 12, 2018 | 36.92 | 37.47 | 36.79 | 37.42 | 10,516,372 | +0.54(+1.46%) |
Sep 11, 2018 | 37.03 | 37.13 | 36.83 | 36.88 | 3,297,474 | -0.12(-0.31%) |
Sep 10, 2018 | 37.14 | 37.21 | 36.93 | 37.00 | 2,970,617 | -0.04(-0.11%) |
Sep 07, 2018 | 37.12 | 37.52 | 36.98 | 37.04 | 3,497,858 | -0.17(-0.45%) |
Sep 06, 2018 | 36.88 | 37.24 | 36.69 | 37.21 | 3,150,046 | +0.40(+1.08%) |
Sep 05, 2018 | 36.84 | 36.86 | 36.55 | 36.81 | 3,301,552 | +0.09(+0.25%) |
Sep 04, 2018 | 36.64 | 36.93 | 36.51 | 36.72 | 3,279,985 | -0.13(-0.36%) |
Aug 31, 2018 | 36.85 | 36.85 | 36.85 | 0 | -0.12(-0.34%) | |
Aug 30, 2018 | 37.06 | 37.16 | 36.88 | 36.98 | 5,632,949 | -0.27(-0.73%) |
Aug 29, 2018 | 36.95 | 37.46 | 36.90 | 37.25 | 6,432,693 | +0.29(+0.78%) |
Aug 28, 2018 | 35.87 | 38.31 | 35.68 | 36.96 | 8,446,225 | +1.16(+3.24%) |
Aug 27, 2018 | 35.54 | 35.84 | 35.54 | 35.80 | 719,839 | +0.28(+0.79%) |
Aug 24, 2018 | 35.62 | 35.63 | 35.39 | 35.52 | 312,000 | +0.05(+0.14%) |
Aug 23, 2018 | 35.50 | 35.74 | 35.42 | 35.47 | 574,824 | -0.18(-0.51%) |
Aug 22, 2018 | 35.62 | 35.73 | 35.46 | 35.65 | 385,351 | -0.03(-0.09%) |
Aug 21, 2018 | 35.79 | 35.82 | 35.64 | 35.68 | 461,646 | -0.07(-0.21%) |
Aug 20, 2018 | 35.56 | 35.97 | 35.39 | 35.76 | 1,228,674 | +0.22(+0.63%) |
Aug 17, 2018 | 35.31 | 35.56 | 35.13 | 35.54 | 530,110 | +0.27(+0.77%) |
Aug 16, 2018 | 35.27 | 35.37 | 35.06 | 35.26 | 1,063,242 | +0.23(+0.66%) |
Aug 15, 2018 | 35.09 | 35.15 | 34.56 | 35.03 | 1,622,301 | +0.23(+0.66%) |
Aug 14, 2018 | 34.70 | 34.91 | 34.52 | 34.80 | 829,291 | +0.32(+0.92%) |
Aug 13, 2018 | 34.11 | 34.58 | 34.11 | 34.48 | 971,784 | +0.32(+0.95%) |
Aug 10, 2018 | 34.18 | 34.26 | 34.03 | 34.16 | 1,011,883 | -0.28(-0.83%) |
Aug 09, 2018 | 34.31 | 34.48 | 34.11 | 34.44 | 857,265 | +0.02(+0.05%) |
Aug 08, 2018 | 33.09 | 34.55 | 33.00 | 34.43 | 1,586,260 | +1.17(+3.52%) |
Aug 07, 2018 | 33.37 | 33.69 | 33.23 | 33.26 | 1,516,391 | -0.09(-0.27%) |
Aug 06, 2018 | 33.59 | 33.66 | 33.31 | 33.35 | 797,570 | -0.25(-0.75%) |
Aug 03, 2018 | 33.42 | 33.74 | 33.20 | 33.60 | 525,027 | +0.19(+0.58%) |
Aug 02, 2018 | 33.42 | 33.54 | 33.36 | 33.40 | 484,384 | -0.18(-0.53%) |