Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 30.13 | 30.97 | 29.83 | 30.50 | 1,556,746 | +0.78(+2.61%) |
Oct 30, 2018 | 29.72 | 29.93 | 29.13 | 29.73 | 1,225,729 | +0.06(+0.19%) |
Oct 29, 2018 | 30.30 | 31.03 | 29.23 | 29.67 | 1,493,985 | -0.16(-0.54%) |
Oct 26, 2018 | 30.34 | 31.19 | 29.76 | 29.83 | 1,489,380 | -1.06(-3.43%) |
Oct 25, 2018 | 31.34 | 32.16 | 29.93 | 30.89 | 3,260,627 | +1.57(+5.35%) |
Oct 24, 2018 | 32.29 | 32.33 | 29.25 | 29.32 | 2,881,180 | -2.88(-8.95%) |
Oct 23, 2018 | 32.56 | 32.81 | 31.97 | 32.21 | 1,804,056 | -0.93(-2.80%) |
Oct 22, 2018 | 33.63 | 34.03 | 33.03 | 33.13 | 1,557,911 | -0.52(-1.54%) |
Oct 19, 2018 | 34.98 | 35.07 | 33.09 | 33.65 | 3,097,666 | -1.43(-4.07%) |
Oct 18, 2018 | 36.97 | 36.97 | 35.03 | 35.08 | 2,202,564 | -1.92(-5.19%) |
Oct 17, 2018 | 37.27 | 37.27 | 36.66 | 37.00 | 1,347,065 | -0.25(-0.66%) |
Oct 16, 2018 | 36.97 | 37.30 | 36.58 | 37.24 | 1,201,098 | +0.43(+1.18%) |
Oct 15, 2018 | 36.55 | 37.07 | 36.20 | 36.81 | 1,132,160 | +0.22(+0.59%) |
Oct 12, 2018 | 37.05 | 37.42 | 36.25 | 36.59 | 2,912,327 | +0.09(+0.26%) |
Oct 11, 2018 | 37.36 | 37.41 | 36.42 | 36.50 | 1,908,581 | -0.99(-2.65%) |
Oct 10, 2018 | 38.89 | 39.01 | 37.47 | 37.49 | 1,948,582 | -1.57(-4.02%) |
Oct 09, 2018 | 39.42 | 39.85 | 38.96 | 39.06 | 1,990,485 | -0.53(-1.34%) |
Oct 08, 2018 | 38.91 | 39.83 | 38.86 | 39.59 | 2,321,827 | +0.68(+1.75%) |
Oct 05, 2018 | 39.54 | 39.96 | 38.80 | 38.91 | 1,890,420 | -0.65(-1.65%) |
Oct 04, 2018 | 40.17 | 40.36 | 39.20 | 39.56 | 2,549,616 | -0.61(-1.51%) |
Oct 03, 2018 | 39.89 | 40.34 | 39.30 | 40.17 | 3,787,485 | +0.27(+0.69%) |
Oct 02, 2018 | 38.85 | 40.18 | 38.70 | 39.89 | 6,826,405 | +0.58(+1.47%) |
Oct 01, 2018 | 39.31 | 39.48 | 38.43 | 39.31 | 1,559,013 | +0.27(+0.70%) |
Sep 28, 2018 | 39.18 | 39.47 | 38.62 | 39.04 | 6,535,228 | -0.19(-0.48%) |
Sep 27, 2018 | 39.47 | 39.80 | 38.66 | 39.23 | 3,648,592 | -0.28(-0.72%) |
Sep 26, 2018 | 39.70 | 40.03 | 38.71 | 39.51 | 8,263,126 | -0.33(-0.83%) |
Sep 25, 2018 | 40.41 | 40.74 | 39.63 | 39.84 | 3,910,131 | -0.61(-1.52%) |
Sep 24, 2018 | 40.08 | 41.03 | 40.08 | 40.46 | 3,442,458 | -0.09(-0.23%) |
Sep 21, 2018 | 40.13 | 40.93 | 39.75 | 40.55 | 5,777,262 | +0.33(+0.82%) |
Sep 20, 2018 | 40.51 | 40.79 | 39.80 | 40.22 | 3,548,560 | -0.43(-1.05%) |
Sep 19, 2018 | 38.95 | 41.64 | 38.95 | 40.65 | 5,523,048 | +1.61(+4.12%) |
Sep 18, 2018 | 38.66 | 39.89 | 38.53 | 39.04 | 5,413,480 | +0.57(+1.47%) |
Sep 17, 2018 | 37.72 | 38.66 | 37.69 | 38.47 | 5,608,673 | +0.71(+1.88%) |
Sep 14, 2018 | 36.72 | 37.81 | 36.72 | 37.76 | 4,725,523 | +1.06(+2.88%) |
Sep 13, 2018 | 36.33 | 36.94 | 36.33 | 36.71 | 1,740,508 | +0.33(+0.91%) |
Sep 12, 2018 | 36.61 | 36.71 | 36.24 | 36.38 | 1,402,475 | -0.19(-0.51%) |
Sep 11, 2018 | 36.56 | 36.66 | 36.24 | 36.56 | 1,795,904 | -0.09(-0.26%) |
Sep 10, 2018 | 36.94 | 37.08 | 36.52 | 36.66 | 1,772,827 | -0.09(-0.26%) |
Sep 07, 2018 | 36.38 | 36.89 | 36.28 | 36.75 | 1,564,751 | +0.24(+0.64%) |
Sep 06, 2018 | 36.56 | 36.75 | 36.33 | 36.52 | 1,604,069 | -0.09(-0.26%) |
Sep 05, 2018 | 36.42 | 36.85 | 36.00 | 36.61 | 1,972,328 | +0.24(+0.65%) |
Sep 04, 2018 | 36.85 | 37.08 | 36.05 | 36.38 | 2,113,373 | -0.38(-1.02%) |
Aug 31, 2018 | 36.75 | 36.75 | 36.75 | 0 | +0.61(+1.69%) | |
Aug 30, 2018 | 36.80 | 36.80 | 35.91 | 36.14 | 2,579,177 | +0.38(+1.05%) |
Aug 29, 2018 | 35.76 | 36.33 | 35.58 | 35.76 | 2,407,418 | -0.05(-0.13%) |
Aug 28, 2018 | 36.19 | 36.87 | 35.72 | 35.81 | 2,158,224 | -0.24(-0.65%) |
Aug 27, 2018 | 36.89 | 38.02 | 35.76 | 36.05 | 2,569,417 | -2.40(-6.24%) |
Aug 24, 2018 | 38.59 | 38.82 | 38.26 | 38.45 | 279,226 | +0.05(+0.12%) |
Aug 23, 2018 | 39.01 | 39.15 | 38.40 | 38.40 | 293,997 | -0.52(-1.33%) |
Aug 22, 2018 | 38.49 | 39.01 | 38.21 | 38.92 | 375,145 | +0.42(+1.10%) |
Aug 21, 2018 | 38.21 | 38.68 | 37.88 | 38.49 | 200,909 | +0.28(+0.74%) |
Aug 20, 2018 | 39.29 | 39.34 | 38.16 | 38.21 | 175,202 | -0.89(-2.29%) |
Aug 17, 2018 | 38.31 | 39.67 | 38.16 | 39.11 | 301,220 | +0.66(+1.71%) |
Aug 16, 2018 | 37.93 | 38.82 | 37.93 | 38.45 | 218,083 | +0.66(+1.74%) |
Aug 15, 2018 | 37.69 | 37.93 | 37.32 | 37.79 | 216,882 | -0.14(-0.37%) |
Aug 14, 2018 | 37.88 | 38.12 | 37.60 | 37.93 | 172,549 | +0.24(+0.62%) |
Aug 13, 2018 | 38.49 | 38.49 | 37.46 | 37.69 | 152,464 | -0.80(-2.08%) |
Aug 10, 2018 | 38.96 | 39.06 | 38.40 | 38.49 | 125,375 | -0.66(-1.68%) |
Aug 09, 2018 | 39.58 | 39.72 | 39.01 | 39.15 | 76,995 | -0.42(-1.07%) |
Aug 08, 2018 | 39.62 | 39.72 | 39.34 | 39.58 | 92,069 | +0.00(+0.00%) |
Aug 07, 2018 | 39.72 | 40.00 | 39.34 | 39.58 | 104,512 | +0.00(+0.00%) |
Aug 06, 2018 | 39.39 | 39.76 | 39.39 | 39.58 | 111,820 | +0.05(+0.12%) |
Aug 03, 2018 | 39.62 | 39.91 | 39.20 | 39.53 | 99,556 | -0.09(-0.24%) |
Aug 02, 2018 | 40.28 | 40.28 | 39.39 | 39.62 | 126,033 | -0.75(-1.86%) |