Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 33.57 | 33.61 | 33.01 | 33.06 | 5,440,215 | +0.28(+0.86%) |
Oct 30, 2018 | 32.48 | 32.87 | 32.41 | 32.78 | 5,728,292 | +0.38(+1.18%) |
Oct 29, 2018 | 32.79 | 32.83 | 32.15 | 32.40 | 9,125,786 | +0.09(+0.26%) |
Oct 26, 2018 | 31.73 | 32.51 | 31.50 | 32.31 | 4,644,687 | +0.10(+0.32%) |
Oct 25, 2018 | 31.49 | 32.46 | 31.26 | 32.21 | 6,316,069 | -0.07(-0.21%) |
Oct 24, 2018 | 33.61 | 33.61 | 32.22 | 32.28 | 6,813,626 | -1.48(-4.37%) |
Oct 23, 2018 | 33.39 | 33.90 | 33.28 | 33.76 | 5,399,089 | +0.09(+0.25%) |
Oct 22, 2018 | 33.82 | 33.87 | 33.48 | 33.67 | 5,264,374 | +0.24(+0.71%) |
Oct 19, 2018 | 33.53 | 33.69 | 33.33 | 33.43 | 4,192,791 | +0.22(+0.67%) |
Oct 18, 2018 | 33.35 | 33.43 | 33.01 | 33.21 | 6,915,387 | -0.29(-0.87%) |
Oct 17, 2018 | 33.56 | 33.62 | 33.09 | 33.50 | 5,741,331 | +0.18(+0.54%) |
Oct 16, 2018 | 32.72 | 33.40 | 32.66 | 33.32 | 8,939,862 | +1.37(+4.30%) |
Oct 15, 2018 | 31.88 | 32.06 | 31.75 | 31.95 | 3,559,180 | +0.27(+0.86%) |
Oct 12, 2018 | 31.91 | 32.02 | 31.45 | 31.68 | 4,324,267 | -0.42(-1.30%) |
Oct 11, 2018 | 32.49 | 32.51 | 31.89 | 32.09 | 7,115,862 | -0.35(-1.08%) |
Oct 10, 2018 | 32.74 | 32.80 | 32.44 | 32.44 | 3,785,657 | -0.20(-0.60%) |
Oct 09, 2018 | 32.08 | 32.73 | 32.08 | 32.64 | 4,628,520 | -0.06(-0.18%) |
Oct 08, 2018 | 32.73 | 32.83 | 32.49 | 32.70 | 3,408,670 | -0.61(-1.82%) |
Oct 05, 2018 | 33.23 | 33.54 | 33.15 | 33.30 | 3,874,364 | -0.38(-1.14%) |
Oct 04, 2018 | 33.87 | 34.01 | 33.42 | 33.69 | 5,848,354 | -0.49(-1.42%) |
Oct 03, 2018 | 34.08 | 34.24 | 34.04 | 34.17 | 7,329,014 | +0.30(+0.88%) |
Oct 02, 2018 | 33.64 | 33.89 | 33.51 | 33.88 | 2,191,126 | +0.20(+0.58%) |
Oct 01, 2018 | 33.76 | 33.93 | 33.65 | 33.68 | 2,983,093 | -0.06(-0.18%) |
Sep 28, 2018 | 33.68 | 33.88 | 33.62 | 33.74 | 4,235,131 | -0.13(-0.38%) |
Sep 27, 2018 | 33.61 | 33.88 | 33.55 | 33.87 | 6,383,015 | +0.55(+1.64%) |
Sep 26, 2018 | 33.28 | 33.47 | 33.26 | 33.32 | 7,074,505 | +0.33(+1.01%) |
Sep 25, 2018 | 32.74 | 33.09 | 32.72 | 32.99 | 7,097,413 | +0.72(+2.22%) |
Sep 24, 2018 | 32.14 | 32.32 | 32.14 | 32.27 | 2,513,803 | +0.14(+0.45%) |
Sep 21, 2018 | 31.94 | 32.20 | 31.91 | 32.13 | 1,999,812 | -0.03(-0.11%) |
Sep 20, 2018 | 31.93 | 32.19 | 31.91 | 32.16 | 2,156,962 | +0.36(+1.13%) |
Sep 19, 2018 | 31.86 | 31.97 | 31.75 | 31.80 | 2,512,953 | -0.16(-0.51%) |
Sep 18, 2018 | 31.79 | 32.05 | 31.79 | 31.97 | 4,251,968 | -0.06(-0.19%) |
Sep 17, 2018 | 31.91 | 32.13 | 31.86 | 32.02 | 4,496,584 | +0.09(+0.29%) |
Sep 14, 2018 | 31.86 | 32.04 | 31.78 | 31.93 | 4,512,742 | -0.15(-0.48%) |
Sep 13, 2018 | 32.09 | 32.14 | 31.79 | 32.08 | 6,352,134 | -0.22(-0.69%) |
Sep 12, 2018 | 32.31 | 32.35 | 32.15 | 32.31 | 8,921,909 | -0.07(-0.21%) |
Sep 11, 2018 | 32.29 | 32.40 | 32.11 | 32.37 | 4,437,812 | +0.19(+0.58%) |
Sep 10, 2018 | 32.26 | 32.39 | 32.06 | 32.19 | 3,603,912 | +0.49(+1.53%) |
Sep 07, 2018 | 31.50 | 31.75 | 31.50 | 31.70 | 2,541,665 | +0.09(+0.30%) |
Sep 06, 2018 | 31.71 | 31.80 | 31.45 | 31.61 | 2,641,557 | -0.31(-0.96%) |
Sep 05, 2018 | 32.08 | 32.20 | 31.85 | 31.91 | 3,141,346 | -0.33(-1.03%) |
Sep 04, 2018 | 32.26 | 32.36 | 32.14 | 32.25 | 3,581,395 | -0.44(-1.36%) |
Aug 31, 2018 | 32.69 | 32.69 | 32.69 | 0 | -0.49(-1.49%) | |
Aug 30, 2018 | 33.03 | 33.26 | 32.95 | 33.18 | 3,310,144 | +0.09(+0.26%) |
Aug 29, 2018 | 33.05 | 33.13 | 32.86 | 33.10 | 3,513,335 | +0.14(+0.44%) |
Aug 28, 2018 | 32.87 | 33.08 | 32.82 | 32.95 | 3,317,869 | +0.04(+0.13%) |
Aug 27, 2018 | 32.96 | 32.96 | 32.66 | 32.91 | 4,043,730 | +0.26(+0.78%) |
Aug 24, 2018 | 32.83 | 32.83 | 32.61 | 32.66 | 3,621,031 | +0.16(+0.50%) |
Aug 23, 2018 | 33.01 | 33.01 | 32.49 | 32.49 | 3,791,517 | -0.47(-1.42%) |
Aug 22, 2018 | 33.21 | 33.21 | 32.91 | 32.96 | 2,710,630 | -0.09(-0.26%) |
Aug 21, 2018 | 33.32 | 33.32 | 33.01 | 33.05 | 5,840,025 | -0.08(-0.23%) |
Aug 20, 2018 | 32.91 | 33.20 | 32.89 | 33.12 | 7,231,784 | +0.62(+1.91%) |
Aug 17, 2018 | 32.65 | 32.72 | 32.46 | 32.50 | 9,658,819 | +0.14(+0.42%) |
Aug 16, 2018 | 32.68 | 32.75 | 32.27 | 32.37 | 7,973,968 | -0.42(-1.27%) |
Aug 15, 2018 | 32.94 | 32.95 | 32.54 | 32.78 | 7,164,931 | -0.45(-1.36%) |
Aug 14, 2018 | 33.17 | 33.35 | 33.13 | 33.24 | 5,186,801 | -0.03(-0.10%) |
Aug 13, 2018 | 33.58 | 33.63 | 33.24 | 33.27 | 3,529,665 | -0.31(-0.91%) |
Aug 10, 2018 | 33.59 | 33.87 | 33.52 | 33.58 | 6,694,931 | -0.20(-0.58%) |
Aug 09, 2018 | 33.89 | 33.90 | 33.67 | 33.77 | 8,009,583 | +0.69(+2.09%) |
Aug 08, 2018 | 32.85 | 33.11 | 32.73 | 33.08 | 3,397,444 | +0.32(+0.98%) |
Aug 07, 2018 | 33.07 | 33.10 | 32.76 | 32.76 | 4,710,248 | +0.50(+1.54%) |
Aug 06, 2018 | 31.98 | 32.34 | 31.98 | 32.26 | 3,889,421 | -0.32(-0.98%) |
Aug 03, 2018 | 32.33 | 32.67 | 32.33 | 32.58 | 4,858,844 | -0.07(-0.21%) |
Aug 02, 2018 | 32.18 | 32.67 | 32.18 | 32.65 | 5,406,443 | -0.01(-0.03%) |