Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 33.14 | 33.14 | 32.33 | 32.60 | 2,251,723 | -0.34(-1.03%) |
Oct 30, 2018 | 32.46 | 33.08 | 32.08 | 32.94 | 3,231,571 | +0.63(+1.95%) |
Oct 29, 2018 | 32.72 | 33.45 | 31.94 | 32.31 | 3,249,125 | -0.01(-0.03%) |
Oct 26, 2018 | 32.71 | 33.11 | 32.10 | 32.32 | 4,084,895 | -0.81(-2.44%) |
Oct 25, 2018 | 32.99 | 33.54 | 32.33 | 33.13 | 3,170,337 | +0.14(+0.43%) |
Oct 24, 2018 | 33.76 | 34.65 | 32.94 | 32.98 | 3,461,758 | -0.87(-2.56%) |
Oct 23, 2018 | 33.54 | 34.16 | 33.28 | 33.85 | 3,472,814 | -0.02(-0.06%) |
Oct 22, 2018 | 34.07 | 34.16 | 33.63 | 33.87 | 2,487,594 | -0.28(-0.83%) |
Oct 19, 2018 | 34.99 | 35.97 | 34.14 | 34.15 | 4,564,965 | +0.57(+1.71%) |
Oct 18, 2018 | 34.98 | 34.99 | 33.45 | 33.58 | 2,667,864 | -1.32(-3.78%) |
Oct 17, 2018 | 34.89 | 35.14 | 34.70 | 34.89 | 1,766,205 | -0.07(-0.19%) |
Oct 16, 2018 | 34.14 | 35.01 | 34.01 | 34.96 | 1,804,526 | +0.86(+2.51%) |
Oct 15, 2018 | 33.77 | 34.57 | 33.64 | 34.10 | 2,067,263 | +0.34(+1.00%) |
Oct 12, 2018 | 33.91 | 34.36 | 33.49 | 33.77 | 2,382,607 | +0.18(+0.53%) |
Oct 11, 2018 | 33.90 | 34.04 | 33.23 | 33.59 | 3,408,504 | -0.21(-0.61%) |
Oct 10, 2018 | 33.62 | 34.22 | 33.43 | 33.79 | 2,863,500 | +0.14(+0.42%) |
Oct 09, 2018 | 33.86 | 33.99 | 33.50 | 33.65 | 1,956,412 | -0.26(-0.78%) |
Oct 08, 2018 | 34.17 | 34.35 | 33.81 | 33.92 | 1,903,942 | -0.29(-0.85%) |
Oct 05, 2018 | 34.15 | 34.56 | 33.83 | 34.21 | 2,331,190 | +0.14(+0.41%) |
Oct 04, 2018 | 34.85 | 34.92 | 33.70 | 34.07 | 3,573,414 | -0.84(-2.40%) |
Oct 03, 2018 | 35.32 | 35.48 | 34.85 | 34.90 | 3,295,182 | -0.38(-1.07%) |
Oct 02, 2018 | 35.46 | 35.68 | 35.11 | 35.28 | 2,623,495 | -0.19(-0.53%) |
Oct 01, 2018 | 35.84 | 35.94 | 35.38 | 35.47 | 2,433,729 | -0.06(-0.16%) |
Sep 28, 2018 | 35.68 | 35.87 | 35.37 | 35.53 | 2,208,597 | -0.20(-0.55%) |
Sep 27, 2018 | 35.69 | 36.36 | 35.28 | 35.72 | 2,373,479 | +0.01(+0.02%) |
Sep 26, 2018 | 35.04 | 36.16 | 34.98 | 35.72 | 4,557,907 | +0.54(+1.55%) |
Sep 25, 2018 | 35.69 | 35.89 | 34.92 | 35.17 | 2,922,025 | -0.60(-1.68%) |
Sep 24, 2018 | 36.29 | 36.30 | 35.73 | 35.77 | 2,561,783 | -0.63(-1.73%) |
Sep 21, 2018 | 36.08 | 36.42 | 35.80 | 36.40 | 4,868,521 | +0.11(+0.31%) |
Sep 20, 2018 | 36.37 | 36.66 | 36.20 | 36.29 | 3,490,483 | +0.03(+0.08%) |
Sep 19, 2018 | 35.75 | 36.62 | 35.75 | 36.26 | 2,763,313 | +0.39(+1.10%) |
Sep 18, 2018 | 35.73 | 36.03 | 35.46 | 35.87 | 2,613,963 | +0.08(+0.24%) |
Sep 17, 2018 | 36.02 | 36.40 | 35.62 | 35.78 | 1,880,931 | -0.30(-0.83%) |
Sep 14, 2018 | 36.39 | 36.55 | 35.90 | 36.08 | 2,725,639 | -0.30(-0.83%) |
Sep 13, 2018 | 36.42 | 36.63 | 35.96 | 36.38 | 2,757,395 | -0.01(-0.03%) |
Sep 12, 2018 | 36.01 | 36.65 | 36.01 | 36.39 | 3,689,865 | +0.53(+1.47%) |
Sep 11, 2018 | 35.84 | 36.18 | 35.18 | 35.87 | 5,895,368 | +0.04(+0.10%) |
Sep 10, 2018 | 36.38 | 36.44 | 35.75 | 35.83 | 2,791,088 | -0.37(-1.01%) |
Sep 07, 2018 | 36.50 | 36.70 | 36.09 | 36.20 | 2,705,834 | -0.34(-0.93%) |
Sep 06, 2018 | 37.12 | 37.39 | 36.51 | 36.53 | 2,373,331 | -0.53(-1.42%) |
Sep 05, 2018 | 36.26 | 37.45 | 36.19 | 37.06 | 4,216,541 | +0.74(+2.04%) |
Sep 04, 2018 | 37.40 | 37.49 | 36.10 | 36.32 | 4,511,083 | -1.17(-3.13%) |
Aug 31, 2018 | 37.49 | 37.49 | 37.49 | 0 | +0.24(+0.66%) | |
Aug 30, 2018 | 36.63 | 37.66 | 36.49 | 37.25 | 3,845,576 | +0.09(+0.25%) |
Aug 29, 2018 | 36.90 | 37.46 | 36.71 | 37.15 | 2,742,954 | +0.36(+0.97%) |
Aug 28, 2018 | 36.33 | 36.91 | 36.21 | 36.80 | 3,279,327 | +0.62(+1.71%) |
Aug 27, 2018 | 36.19 | 36.51 | 35.92 | 36.18 | 3,434,177 | +0.02(+0.05%) |
Aug 24, 2018 | 35.77 | 36.24 | 35.76 | 36.16 | 2,538,343 | +0.36(+1.00%) |
Aug 23, 2018 | 36.53 | 36.53 | 35.69 | 35.80 | 2,880,628 | -0.73(-2.01%) |
Aug 22, 2018 | 36.59 | 36.59 | 36.04 | 36.53 | 2,494,497 | -0.07(-0.18%) |
Aug 21, 2018 | 36.61 | 36.66 | 36.16 | 36.60 | 2,240,452 | +0.10(+0.28%) |
Aug 20, 2018 | 36.34 | 36.72 | 36.04 | 36.50 | 2,458,500 | +0.18(+0.49%) |
Aug 17, 2018 | 35.65 | 36.50 | 35.47 | 36.32 | 2,012,978 | +0.55(+1.55%) |
Aug 16, 2018 | 35.90 | 35.98 | 35.41 | 35.76 | 2,976,068 | +0.10(+0.29%) |
Aug 15, 2018 | 36.47 | 36.47 | 35.45 | 35.66 | 4,548,912 | -0.97(-2.64%) |
Aug 14, 2018 | 37.28 | 37.39 | 36.54 | 36.63 | 2,422,967 | -0.54(-1.44%) |
Aug 13, 2018 | 36.63 | 37.44 | 36.57 | 37.16 | 4,501,793 | +0.52(+1.41%) |
Aug 10, 2018 | 37.57 | 37.59 | 36.44 | 36.65 | 4,179,072 | -1.03(-2.74%) |
Aug 09, 2018 | 38.09 | 38.63 | 37.62 | 37.68 | 3,683,481 | -0.25(-0.66%) |
Aug 08, 2018 | 36.81 | 38.09 | 36.81 | 37.93 | 5,761,514 | +0.93(+2.50%) |
Aug 07, 2018 | 37.34 | 38.31 | 36.47 | 37.00 | 24,776,206 | -8.49(-18.66%) |
Aug 06, 2018 | 44.93 | 45.97 | 44.80 | 45.49 | 3,237,930 | +0.67(+1.49%) |
Aug 03, 2018 | 44.49 | 45.12 | 44.21 | 44.83 | 1,378,365 | +0.46(+1.04%) |
Aug 02, 2018 | 44.22 | 44.42 | 43.56 | 44.37 | 1,883,665 | +0.07(+0.15%) |