Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 30.70 | 31.59 | 30.68 | 31.37 | 1,822,087 | +1.24(+4.12%) |
Oct 30, 2018 | 28.93 | 30.22 | 28.66 | 30.13 | 1,606,281 | +1.12(+3.85%) |
Oct 29, 2018 | 28.79 | 29.91 | 28.46 | 29.01 | 1,702,850 | +0.68(+2.39%) |
Oct 26, 2018 | 29.12 | 29.12 | 27.66 | 28.33 | 1,266,620 | -0.66(-2.27%) |
Oct 25, 2018 | 28.59 | 29.45 | 28.59 | 28.99 | 1,658,631 | +0.75(+2.66%) |
Oct 24, 2018 | 29.83 | 30.11 | 28.18 | 28.24 | 2,175,989 | -1.58(-5.29%) |
Oct 23, 2018 | 29.14 | 30.00 | 28.75 | 29.82 | 2,233,781 | -1.05(-3.41%) |
Oct 22, 2018 | 31.41 | 31.71 | 30.79 | 30.87 | 1,476,738 | -0.30(-0.96%) |
Oct 19, 2018 | 32.43 | 32.64 | 31.03 | 31.17 | 1,719,342 | -1.23(-3.80%) |
Oct 18, 2018 | 34.13 | 34.20 | 32.13 | 32.40 | 1,788,857 | -2.21(-6.38%) |
Oct 17, 2018 | 34.38 | 34.86 | 34.04 | 34.61 | 1,422,659 | -0.23(-0.65%) |
Oct 16, 2018 | 34.50 | 34.97 | 33.81 | 34.83 | 1,149,112 | +0.72(+2.12%) |
Oct 15, 2018 | 34.05 | 34.61 | 34.05 | 34.11 | 649,126 | +0.02(+0.06%) |
Oct 12, 2018 | 35.20 | 35.63 | 33.78 | 34.09 | 1,065,754 | -0.95(-2.71%) |
Oct 11, 2018 | 34.96 | 35.95 | 34.62 | 35.04 | 975,973 | -0.16(-0.45%) |
Oct 10, 2018 | 36.37 | 36.46 | 35.13 | 35.20 | 1,313,557 | -1.16(-3.20%) |
Oct 09, 2018 | 37.27 | 37.29 | 36.22 | 36.37 | 931,813 | -1.14(-3.03%) |
Oct 08, 2018 | 36.78 | 37.58 | 36.59 | 37.50 | 711,671 | +0.52(+1.40%) |
Oct 05, 2018 | 37.54 | 37.71 | 36.51 | 36.99 | 757,481 | -0.68(-1.80%) |
Oct 04, 2018 | 38.04 | 38.85 | 37.30 | 37.66 | 948,432 | -0.43(-1.13%) |
Oct 03, 2018 | 37.11 | 38.34 | 36.99 | 38.09 | 2,286,275 | +1.08(+2.92%) |
Oct 02, 2018 | 37.41 | 37.68 | 36.87 | 37.01 | 1,426,972 | -0.55(-1.48%) |
Oct 01, 2018 | 37.77 | 37.96 | 37.09 | 37.57 | 1,704,972 | +0.08(+0.20%) |
Sep 28, 2018 | 38.03 | 38.06 | 37.43 | 37.49 | 1,459,291 | -0.74(-1.94%) |
Sep 27, 2018 | 38.53 | 38.80 | 38.04 | 38.23 | 1,090,696 | -0.18(-0.46%) |
Sep 26, 2018 | 38.00 | 38.89 | 37.76 | 38.41 | 1,064,740 | +0.25(+0.66%) |
Sep 25, 2018 | 38.68 | 38.78 | 38.08 | 38.16 | 1,147,677 | -0.47(-1.22%) |
Sep 24, 2018 | 39.19 | 39.36 | 38.40 | 38.63 | 802,381 | -0.77(-1.96%) |
Sep 21, 2018 | 40.05 | 40.15 | 39.32 | 39.40 | 2,832,678 | -0.51(-1.27%) |
Sep 20, 2018 | 39.58 | 40.15 | 39.38 | 39.91 | 1,305,641 | +0.66(+1.68%) |
Sep 19, 2018 | 38.29 | 39.43 | 38.23 | 39.25 | 1,689,353 | +1.09(+2.86%) |
Sep 18, 2018 | 37.32 | 38.37 | 37.27 | 38.16 | 1,494,711 | +0.95(+2.55%) |
Sep 17, 2018 | 36.60 | 37.74 | 36.48 | 37.21 | 1,315,002 | +0.74(+2.04%) |
Sep 14, 2018 | 36.03 | 36.74 | 35.89 | 36.47 | 990,601 | +0.26(+0.73%) |
Sep 13, 2018 | 36.17 | 36.81 | 35.94 | 36.21 | 711,880 | +0.17(+0.47%) |
Sep 12, 2018 | 35.41 | 36.18 | 35.09 | 36.04 | 960,459 | +0.66(+1.86%) |
Sep 11, 2018 | 35.29 | 35.68 | 34.66 | 35.38 | 1,394,838 | -0.07(-0.19%) |
Sep 10, 2018 | 35.89 | 36.04 | 35.42 | 35.44 | 1,178,981 | -0.17(-0.47%) |
Sep 07, 2018 | 35.68 | 35.97 | 35.32 | 35.61 | 856,903 | -0.32(-0.89%) |
Sep 06, 2018 | 36.23 | 36.29 | 35.58 | 35.93 | 701,445 | -0.23(-0.65%) |
Sep 05, 2018 | 35.27 | 36.31 | 35.11 | 36.17 | 895,911 | +0.24(+0.68%) |
Sep 04, 2018 | 36.14 | 36.44 | 35.67 | 35.92 | 665,580 | -0.48(-1.32%) |
Aug 31, 2018 | 36.40 | 36.40 | 36.40 | 0 | -0.03(-0.08%) | |
Aug 30, 2018 | 37.20 | 37.24 | 36.38 | 36.43 | 814,739 | -0.87(-2.34%) |
Aug 29, 2018 | 37.01 | 37.42 | 36.71 | 37.30 | 752,801 | +0.31(+0.84%) |
Aug 28, 2018 | 37.01 | 37.43 | 36.71 | 36.99 | 915,783 | +0.12(+0.33%) |
Aug 27, 2018 | 36.48 | 37.04 | 36.32 | 36.87 | 670,731 | +0.67(+1.84%) |
Aug 24, 2018 | 35.83 | 36.26 | 35.59 | 36.21 | 660,081 | +0.57(+1.61%) |
Aug 23, 2018 | 36.33 | 36.38 | 35.38 | 35.63 | 932,044 | -0.82(-2.24%) |
Aug 22, 2018 | 37.20 | 37.35 | 36.39 | 36.45 | 1,044,781 | -0.61(-1.65%) |
Aug 21, 2018 | 36.61 | 37.40 | 36.52 | 37.06 | 1,128,668 | +0.50(+1.36%) |
Aug 20, 2018 | 36.84 | 37.21 | 36.34 | 36.56 | 1,465,277 | +0.54(+1.49%) |
Aug 17, 2018 | 35.25 | 36.12 | 35.23 | 36.03 | 865,206 | +0.58(+1.64%) |
Aug 16, 2018 | 34.91 | 35.76 | 34.91 | 35.44 | 1,220,651 | +0.76(+2.19%) |
Aug 15, 2018 | 35.32 | 35.39 | 34.06 | 34.68 | 1,670,651 | -1.01(-2.84%) |
Aug 14, 2018 | 35.75 | 36.04 | 35.55 | 35.70 | 860,329 | +0.09(+0.26%) |
Aug 13, 2018 | 35.72 | 35.94 | 35.44 | 35.60 | 1,230,669 | +0.02(+0.05%) |
Aug 10, 2018 | 35.58 | 35.91 | 35.30 | 35.59 | 1,831,219 | -0.40(-1.12%) |
Aug 09, 2018 | 36.36 | 36.39 | 35.75 | 35.99 | 1,538,232 | -0.42(-1.16%) |
Aug 08, 2018 | 37.29 | 37.44 | 36.38 | 36.41 | 1,590,599 | -1.00(-2.66%) |
Aug 07, 2018 | 37.97 | 38.48 | 37.34 | 37.41 | 1,472,318 | -0.28(-0.75%) |
Aug 06, 2018 | 37.78 | 38.28 | 37.44 | 37.69 | 1,407,895 | -0.12(-0.32%) |
Aug 03, 2018 | 38.42 | 38.89 | 37.49 | 37.81 | 1,516,846 | -0.67(-1.73%) |
Aug 02, 2018 | 36.66 | 38.66 | 36.62 | 38.48 | 2,963,547 | +1.30(+3.50%) |