Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 36.49 | 36.99 | 36.35 | 36.64 | 3,044,554 | +0.38(+1.05%) |
Oct 30, 2018 | 34.93 | 36.39 | 34.93 | 36.26 | 2,735,627 | +1.32(+3.77%) |
Oct 29, 2018 | 35.36 | 35.70 | 34.47 | 34.94 | 3,804,206 | -0.13(-0.36%) |
Oct 26, 2018 | 34.53 | 35.30 | 34.39 | 35.06 | 4,953,856 | +0.02(+0.05%) |
Oct 25, 2018 | 35.19 | 35.40 | 34.71 | 35.05 | 5,066,363 | -0.08(-0.21%) |
Oct 24, 2018 | 35.50 | 36.00 | 34.82 | 35.12 | 3,841,306 | -0.35(-1.00%) |
Oct 23, 2018 | 35.51 | 35.65 | 35.01 | 35.48 | 5,858,353 | -0.73(-2.00%) |
Oct 22, 2018 | 35.53 | 36.35 | 35.28 | 36.20 | 5,079,546 | +0.67(+1.88%) |
Oct 19, 2018 | 36.28 | 36.54 | 35.51 | 35.53 | 6,423,841 | -0.18(-0.50%) |
Oct 18, 2018 | 36.80 | 36.93 | 35.54 | 35.71 | 5,687,752 | -1.13(-3.07%) |
Oct 17, 2018 | 37.50 | 37.53 | 36.58 | 36.84 | 3,670,302 | -0.57(-1.51%) |
Oct 16, 2018 | 37.38 | 37.52 | 36.99 | 37.41 | 5,148,155 | +0.38(+1.02%) |
Oct 15, 2018 | 37.06 | 37.27 | 36.68 | 37.03 | 2,260,599 | -0.03(-0.09%) |
Oct 12, 2018 | 37.28 | 37.45 | 36.71 | 37.06 | 4,806,130 | +0.71(+1.96%) |
Oct 11, 2018 | 36.69 | 37.20 | 36.27 | 36.35 | 4,750,889 | -0.59(-1.61%) |
Oct 10, 2018 | 39.93 | 39.93 | 36.92 | 36.94 | 7,769,955 | -2.87(-7.21%) |
Oct 09, 2018 | 39.16 | 40.02 | 39.08 | 39.81 | 5,548,061 | +0.80(+2.06%) |
Oct 08, 2018 | 39.33 | 39.58 | 38.72 | 39.01 | 4,715,155 | -0.43(-1.09%) |
Oct 05, 2018 | 39.11 | 40.06 | 39.02 | 39.44 | 9,192,025 | +0.68(+1.77%) |
Oct 04, 2018 | 38.83 | 39.07 | 38.29 | 38.75 | 7,775,198 | +0.93(+2.46%) |
Oct 03, 2018 | 38.38 | 38.38 | 37.68 | 37.83 | 2,456,078 | -0.33(-0.87%) |
Oct 02, 2018 | 38.72 | 38.72 | 37.93 | 38.16 | 3,051,022 | -0.50(-1.29%) |
Oct 01, 2018 | 38.20 | 39.01 | 37.53 | 38.65 | 4,636,167 | +0.78(+2.05%) |
Sep 28, 2018 | 37.79 | 38.20 | 37.61 | 37.88 | 2,895,205 | -0.01(-0.03%) |
Sep 27, 2018 | 37.74 | 38.14 | 37.46 | 37.89 | 2,668,429 | +0.36(+0.96%) |
Sep 26, 2018 | 37.42 | 37.68 | 37.34 | 37.52 | 4,627,060 | +0.07(+0.19%) |
Sep 25, 2018 | 37.21 | 37.65 | 37.11 | 37.45 | 4,704,141 | +0.25(+0.67%) |
Sep 24, 2018 | 37.19 | 37.38 | 36.99 | 37.20 | 3,882,627 | -0.09(-0.24%) |
Sep 21, 2018 | 36.89 | 37.41 | 36.89 | 37.29 | 3,078,195 | +0.44(+1.19%) |
Sep 20, 2018 | 36.68 | 37.07 | 36.58 | 36.86 | 2,733,168 | +0.35(+0.96%) |
Sep 19, 2018 | 36.85 | 36.85 | 36.42 | 36.51 | 4,147,613 | -0.26(-0.72%) |
Sep 18, 2018 | 36.83 | 37.00 | 36.57 | 36.77 | 3,256,591 | +0.22(+0.60%) |
Sep 17, 2018 | 36.52 | 36.67 | 36.39 | 36.55 | 2,774,004 | +0.02(+0.05%) |
Sep 14, 2018 | 36.86 | 36.86 | 36.45 | 36.53 | 2,437,912 | -0.21(-0.57%) |
Sep 13, 2018 | 36.96 | 37.02 | 36.67 | 36.74 | 2,517,452 | -0.06(-0.16%) |
Sep 12, 2018 | 37.22 | 37.24 | 36.79 | 36.80 | 1,826,409 | -0.27(-0.72%) |
Sep 11, 2018 | 36.47 | 37.38 | 36.24 | 37.07 | 2,863,886 | +0.64(+1.77%) |
Sep 10, 2018 | 37.07 | 37.07 | 36.38 | 36.42 | 4,330,881 | -0.51(-1.38%) |
Sep 07, 2018 | 37.05 | 37.34 | 36.86 | 36.93 | 2,141,402 | -0.17(-0.45%) |
Sep 06, 2018 | 36.98 | 37.34 | 36.81 | 37.10 | 2,813,665 | +0.13(+0.36%) |
Sep 05, 2018 | 36.93 | 37.21 | 36.67 | 36.97 | 3,893,694 | +0.04(+0.10%) |
Sep 04, 2018 | 37.01 | 37.18 | 36.64 | 36.93 | 2,239,014 | -0.49(-1.31%) |
Aug 31, 2018 | 37.42 | 37.42 | 37.42 | 0 | +0.18(+0.49%) | |
Aug 30, 2018 | 36.73 | 37.25 | 36.62 | 37.24 | 4,576,473 | +0.34(+0.92%) |
Aug 29, 2018 | 36.89 | 37.02 | 36.72 | 36.90 | 2,109,900 | +0.18(+0.49%) |
Aug 28, 2018 | 37.12 | 37.16 | 36.70 | 36.72 | 1,715,709 | -0.19(-0.52%) |
Aug 27, 2018 | 36.41 | 37.03 | 36.28 | 36.91 | 1,878,554 | +0.63(+1.74%) |
Aug 24, 2018 | 36.52 | 36.74 | 36.20 | 36.28 | 1,928,724 | -0.15(-0.42%) |
Aug 23, 2018 | 36.31 | 36.45 | 36.17 | 36.43 | 2,095,333 | -0.04(-0.12%) |
Aug 22, 2018 | 36.39 | 36.78 | 36.22 | 36.47 | 2,796,296 | +0.22(+0.60%) |
Aug 21, 2018 | 35.98 | 36.33 | 35.93 | 36.25 | 1,739,391 | +0.44(+1.24%) |
Aug 20, 2018 | 35.86 | 36.00 | 35.68 | 35.81 | 1,168,138 | -0.06(-0.16%) |
Aug 17, 2018 | 35.66 | 35.92 | 35.47 | 35.87 | 1,955,731 | +0.32(+0.91%) |
Aug 16, 2018 | 35.74 | 36.00 | 35.53 | 35.54 | 1,751,105 | -0.10(-0.27%) |
Aug 15, 2018 | 35.86 | 35.86 | 35.49 | 35.64 | 1,747,318 | -0.44(-1.21%) |
Aug 14, 2018 | 36.07 | 36.31 | 35.99 | 36.08 | 1,929,641 | +0.15(+0.42%) |
Aug 13, 2018 | 36.04 | 36.54 | 35.75 | 35.93 | 3,346,416 | -0.09(-0.24%) |
Aug 10, 2018 | 35.88 | 36.17 | 35.78 | 36.01 | 2,102,580 | -0.09(-0.25%) |
Aug 09, 2018 | 36.06 | 36.39 | 36.03 | 36.10 | 1,310,930 | -0.01(-0.03%) |
Aug 08, 2018 | 35.49 | 36.16 | 35.48 | 36.12 | 1,935,375 | +0.55(+1.53%) |
Aug 07, 2018 | 36.13 | 36.18 | 35.39 | 35.57 | 4,161,443 | -0.54(-1.49%) |
Aug 06, 2018 | 35.89 | 36.15 | 35.55 | 36.11 | 1,423,227 | +0.25(+0.70%) |
Aug 03, 2018 | 35.98 | 35.98 | 35.65 | 35.85 | 2,893,649 | -0.10(-0.27%) |
Aug 02, 2018 | 35.21 | 36.01 | 35.03 | 35.95 | 2,437,845 | +0.49(+1.39%) |