Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 37.17 | 37.17 | 35.87 | 36.44 | 8,180,196 | -1.41(-3.74%) |
Oct 30, 2018 | 37.05 | 37.90 | 36.90 | 37.85 | 8,770,655 | +1.13(+3.08%) |
Oct 29, 2018 | 36.40 | 37.17 | 36.40 | 36.72 | 6,590,885 | +0.52(+1.42%) |
Oct 26, 2018 | 36.95 | 37.38 | 35.98 | 36.21 | 6,181,493 | -0.79(-2.14%) |
Oct 25, 2018 | 37.13 | 37.44 | 36.70 | 37.00 | 4,977,434 | -0.29(-0.78%) |
Oct 24, 2018 | 37.02 | 37.77 | 37.01 | 37.29 | 4,809,054 | +0.27(+0.74%) |
Oct 23, 2018 | 36.62 | 37.10 | 36.38 | 37.01 | 5,261,875 | +0.28(+0.77%) |
Oct 22, 2018 | 37.05 | 37.35 | 36.48 | 36.73 | 4,130,706 | -0.32(-0.88%) |
Oct 19, 2018 | 36.53 | 37.25 | 36.53 | 37.05 | 4,630,049 | +0.74(+2.04%) |
Oct 18, 2018 | 36.74 | 36.96 | 36.25 | 36.31 | 3,717,736 | -0.34(-0.93%) |
Oct 17, 2018 | 36.77 | 36.99 | 36.40 | 36.66 | 3,434,891 | -0.26(-0.70%) |
Oct 16, 2018 | 36.25 | 36.95 | 36.11 | 36.91 | 4,813,529 | +0.67(+1.84%) |
Oct 15, 2018 | 35.86 | 36.51 | 35.84 | 36.25 | 3,784,711 | +0.39(+1.09%) |
Oct 12, 2018 | 35.80 | 35.96 | 35.31 | 35.86 | 5,135,377 | +0.21(+0.58%) |
Oct 11, 2018 | 36.63 | 36.76 | 35.49 | 35.65 | 6,221,478 | -0.91(-2.48%) |
Oct 10, 2018 | 35.97 | 37.18 | 35.86 | 36.56 | 7,349,915 | +0.54(+1.50%) |
Oct 09, 2018 | 36.52 | 36.63 | 35.82 | 36.01 | 4,374,404 | -0.51(-1.39%) |
Oct 08, 2018 | 35.84 | 36.60 | 35.72 | 36.52 | 5,993,980 | +0.74(+2.07%) |
Oct 05, 2018 | 35.67 | 35.99 | 35.65 | 35.78 | 5,276,684 | +0.12(+0.35%) |
Oct 04, 2018 | 35.27 | 35.72 | 35.09 | 35.66 | 4,093,836 | +0.28(+0.79%) |
Oct 03, 2018 | 35.81 | 35.99 | 35.30 | 35.38 | 5,287,757 | -0.18(-0.51%) |
Oct 02, 2018 | 35.37 | 35.83 | 35.13 | 35.56 | 4,872,519 | +0.45(+1.29%) |
Oct 01, 2018 | 35.35 | 35.43 | 34.95 | 35.11 | 7,046,077 | -0.21(-0.58%) |
Sep 28, 2018 | 35.44 | 35.51 | 35.06 | 35.31 | 6,016,397 | -0.09(-0.26%) |
Sep 27, 2018 | 35.67 | 36.00 | 35.27 | 35.40 | 5,567,471 | -0.55(-1.53%) |
Sep 26, 2018 | 36.08 | 36.24 | 35.90 | 35.95 | 4,460,068 | -0.07(-0.18%) |
Sep 25, 2018 | 36.23 | 36.42 | 35.89 | 36.02 | 4,540,256 | -0.19(-0.52%) |
Sep 24, 2018 | 36.52 | 36.88 | 36.18 | 36.21 | 4,090,883 | -0.37(-1.01%) |
Sep 21, 2018 | 36.66 | 37.04 | 36.31 | 36.58 | 9,816,086 | +0.07(+0.20%) |
Sep 20, 2018 | 36.54 | 36.68 | 36.33 | 36.51 | 7,315,498 | +0.08(+0.23%) |
Sep 19, 2018 | 36.48 | 37.29 | 36.17 | 36.42 | 12,312,704 | +0.12(+0.32%) |
Sep 18, 2018 | 38.31 | 38.64 | 35.85 | 36.31 | 19,770,418 | -2.99(-7.62%) |
Sep 17, 2018 | 39.08 | 39.58 | 39.08 | 39.30 | 9,465,452 | +0.02(+0.04%) |
Sep 14, 2018 | 39.14 | 39.29 | 38.85 | 39.29 | 5,936,421 | +0.13(+0.34%) |
Sep 13, 2018 | 39.22 | 39.31 | 38.88 | 39.15 | 3,651,379 | +0.07(+0.17%) |
Sep 12, 2018 | 38.49 | 39.15 | 38.46 | 39.09 | 3,222,534 | +0.63(+1.63%) |
Sep 11, 2018 | 38.97 | 39.02 | 38.32 | 38.46 | 5,230,745 | -0.56(-1.43%) |
Sep 10, 2018 | 39.20 | 39.57 | 38.87 | 39.02 | 3,993,771 | -0.10(-0.25%) |
Sep 07, 2018 | 38.50 | 39.17 | 38.33 | 39.12 | 4,840,829 | +0.44(+1.15%) |
Sep 06, 2018 | 37.48 | 38.78 | 37.48 | 38.68 | 5,971,435 | +1.20(+3.21%) |
Sep 05, 2018 | 37.57 | 38.16 | 37.24 | 37.48 | 7,332,994 | -0.30(-0.81%) |
Sep 04, 2018 | 37.85 | 38.06 | 37.67 | 37.78 | 4,930,343 | -0.07(-0.20%) |
Aug 31, 2018 | 37.85 | 37.85 | 37.85 | 0 | +0.30(+0.81%) | |
Aug 30, 2018 | 37.43 | 37.73 | 37.25 | 37.55 | 3,258,666 | -0.03(-0.09%) |
Aug 29, 2018 | 37.34 | 37.59 | 37.20 | 37.58 | 2,765,788 | +0.25(+0.66%) |
Aug 28, 2018 | 37.71 | 37.81 | 37.25 | 37.34 | 3,038,252 | -0.40(-1.07%) |
Aug 27, 2018 | 37.94 | 38.07 | 37.65 | 37.74 | 2,649,239 | -0.09(-0.24%) |
Aug 24, 2018 | 37.55 | 38.03 | 37.42 | 37.83 | 2,712,118 | +0.32(+0.86%) |
Aug 23, 2018 | 37.39 | 37.75 | 37.23 | 37.51 | 3,388,612 | -0.13(-0.35%) |
Aug 22, 2018 | 37.85 | 37.89 | 37.32 | 37.64 | 3,568,833 | -0.31(-0.82%) |
Aug 21, 2018 | 39.05 | 39.07 | 37.90 | 37.95 | 4,587,645 | -1.19(-3.05%) |
Aug 20, 2018 | 38.88 | 39.25 | 38.81 | 39.15 | 4,518,671 | +0.30(+0.78%) |
Aug 17, 2018 | 38.19 | 38.89 | 38.19 | 38.84 | 4,100,751 | +0.50(+1.31%) |
Aug 16, 2018 | 38.11 | 38.71 | 38.09 | 38.34 | 5,016,887 | +0.30(+0.80%) |
Aug 15, 2018 | 37.67 | 38.21 | 37.37 | 38.04 | 6,049,099 | +0.35(+0.94%) |
Aug 14, 2018 | 37.58 | 37.99 | 37.53 | 37.68 | 3,760,435 | +0.27(+0.73%) |
Aug 13, 2018 | 37.40 | 37.45 | 36.96 | 37.41 | 4,241,281 | +0.24(+0.64%) |
Aug 10, 2018 | 37.13 | 37.39 | 36.83 | 37.17 | 3,119,167 | -0.07(-0.20%) |
Aug 09, 2018 | 37.23 | 37.45 | 37.05 | 37.25 | 3,036,270 | +0.04(+0.11%) |
Aug 08, 2018 | 38.34 | 38.34 | 37.16 | 37.20 | 7,302,171 | -1.04(-2.71%) |
Aug 07, 2018 | 38.75 | 38.75 | 38.09 | 38.24 | 5,283,997 | -0.51(-1.32%) |
Aug 06, 2018 | 38.83 | 39.09 | 38.63 | 38.75 | 4,903,404 | -0.12(-0.30%) |
Aug 03, 2018 | 37.79 | 39.30 | 37.66 | 38.87 | 9,971,418 | +1.23(+3.28%) |
Aug 02, 2018 | 37.02 | 37.67 | 36.53 | 37.63 | 6,440,047 | +0.54(+1.46%) |