Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 27.58 | 28.23 | 26.92 | 27.51 | 2,445,741 | +0.50(+1.85%) |
Oct 30, 2018 | 26.92 | 27.49 | 26.18 | 27.01 | 2,471,615 | +0.00(+0.00%) |
Oct 29, 2018 | 28.29 | 28.54 | 26.63 | 27.01 | 2,073,870 | -0.68(-2.47%) |
Oct 26, 2018 | 26.88 | 28.04 | 26.12 | 27.69 | 2,158,339 | -0.04(-0.15%) |
Oct 25, 2018 | 26.93 | 28.04 | 26.68 | 27.74 | 2,141,217 | +1.21(+4.56%) |
Oct 24, 2018 | 28.34 | 28.62 | 26.49 | 26.53 | 2,373,626 | -1.88(-6.63%) |
Oct 23, 2018 | 28.59 | 28.89 | 27.79 | 28.41 | 2,328,033 | -0.90(-3.07%) |
Oct 22, 2018 | 30.01 | 30.34 | 29.15 | 29.31 | 1,581,642 | -0.58(-1.95%) |
Oct 19, 2018 | 29.70 | 30.49 | 29.66 | 29.89 | 1,614,075 | +0.21(+0.70%) |
Oct 18, 2018 | 30.34 | 30.72 | 29.65 | 29.69 | 1,920,395 | -0.78(-2.54%) |
Oct 17, 2018 | 31.14 | 31.54 | 30.43 | 30.46 | 1,639,330 | -0.55(-1.77%) |
Oct 16, 2018 | 30.92 | 31.19 | 30.52 | 31.01 | 1,929,492 | +0.49(+1.61%) |
Oct 15, 2018 | 30.29 | 31.06 | 30.29 | 30.52 | 2,012,291 | +0.18(+0.60%) |
Oct 12, 2018 | 30.11 | 30.53 | 29.72 | 30.34 | 2,568,337 | +0.93(+3.15%) |
Oct 11, 2018 | 29.69 | 30.31 | 29.41 | 29.41 | 2,258,574 | -0.33(-1.09%) |
Oct 10, 2018 | 29.40 | 30.33 | 29.04 | 29.74 | 3,117,531 | +0.13(+0.45%) |
Oct 09, 2018 | 32.17 | 32.34 | 29.51 | 29.60 | 3,563,536 | -3.11(-9.50%) |
Oct 08, 2018 | 32.15 | 32.89 | 32.14 | 32.71 | 1,108,452 | +0.27(+0.82%) |
Oct 05, 2018 | 34.03 | 34.03 | 32.02 | 32.45 | 2,186,416 | -1.65(-4.84%) |
Oct 04, 2018 | 34.42 | 34.95 | 33.80 | 34.10 | 1,732,289 | -0.61(-1.75%) |
Oct 03, 2018 | 34.07 | 35.10 | 33.88 | 34.70 | 1,974,323 | +0.98(+2.89%) |
Oct 02, 2018 | 32.93 | 33.83 | 32.89 | 33.73 | 1,636,562 | +0.80(+2.43%) |
Oct 01, 2018 | 32.99 | 33.45 | 32.69 | 32.93 | 1,478,007 | +0.06(+0.18%) |
Sep 28, 2018 | 32.50 | 33.13 | 32.36 | 32.87 | 1,617,794 | +0.27(+0.84%) |
Sep 27, 2018 | 32.73 | 33.03 | 32.43 | 32.59 | 1,378,012 | -0.13(-0.41%) |
Sep 26, 2018 | 32.81 | 33.31 | 32.71 | 32.73 | 1,497,330 | -0.07(-0.20%) |
Sep 25, 2018 | 33.20 | 33.54 | 32.75 | 32.80 | 1,987,936 | -0.41(-1.23%) |
Sep 24, 2018 | 33.85 | 33.85 | 32.73 | 33.20 | 1,834,115 | -1.00(-2.92%) |
Sep 21, 2018 | 34.73 | 34.81 | 34.14 | 34.20 | 3,132,160 | -0.43(-1.23%) |
Sep 20, 2018 | 34.14 | 35.11 | 34.07 | 34.63 | 2,766,455 | +0.84(+2.49%) |
Sep 19, 2018 | 33.56 | 34.14 | 33.55 | 33.79 | 1,983,284 | +0.20(+0.60%) |
Sep 18, 2018 | 33.69 | 33.96 | 33.18 | 33.59 | 1,356,633 | -0.02(-0.05%) |
Sep 17, 2018 | 33.55 | 34.11 | 33.50 | 33.60 | 1,688,065 | -0.02(-0.07%) |
Sep 14, 2018 | 33.27 | 33.92 | 33.16 | 33.63 | 1,947,641 | +0.43(+1.31%) |
Sep 13, 2018 | 32.89 | 33.50 | 32.08 | 33.20 | 4,719,375 | +0.18(+0.53%) |
Sep 12, 2018 | 34.53 | 35.02 | 32.13 | 33.02 | 4,746,516 | -1.45(-4.21%) |
Sep 11, 2018 | 36.85 | 36.91 | 33.39 | 34.47 | 8,686,202 | -2.66(-7.16%) |
Sep 10, 2018 | 36.91 | 37.35 | 36.88 | 37.13 | 1,317,003 | +0.46(+1.25%) |
Sep 07, 2018 | 36.02 | 36.81 | 36.02 | 36.67 | 1,671,429 | +0.29(+0.80%) |
Sep 06, 2018 | 37.02 | 37.64 | 36.12 | 36.38 | 2,887,142 | -0.80(-2.15%) |
Sep 05, 2018 | 36.48 | 37.20 | 36.06 | 37.18 | 1,985,482 | +0.64(+1.76%) |
Sep 04, 2018 | 35.89 | 36.55 | 35.78 | 36.54 | 1,162,504 | +0.20(+0.55%) |
Aug 31, 2018 | 36.34 | 36.34 | 36.34 | 0 | +0.20(+0.55%) | |
Aug 30, 2018 | 37.20 | 37.20 | 35.92 | 36.14 | 1,457,899 | -1.20(-3.21%) |
Aug 29, 2018 | 37.61 | 37.71 | 36.91 | 37.34 | 1,471,712 | -0.53(-1.41%) |
Aug 28, 2018 | 38.33 | 38.35 | 37.75 | 37.87 | 1,393,237 | -0.40(-1.05%) |
Aug 27, 2018 | 37.05 | 38.44 | 37.05 | 38.27 | 1,427,050 | +1.27(+3.42%) |
Aug 24, 2018 | 36.67 | 37.20 | 36.53 | 37.00 | 1,147,442 | +0.48(+1.32%) |
Aug 23, 2018 | 36.50 | 37.00 | 36.40 | 36.52 | 1,544,339 | +0.12(+0.32%) |
Aug 22, 2018 | 36.45 | 36.60 | 35.96 | 36.40 | 922,864 | -0.04(-0.11%) |
Aug 21, 2018 | 36.07 | 36.69 | 36.00 | 36.45 | 1,200,497 | +0.38(+1.04%) |
Aug 20, 2018 | 36.02 | 36.29 | 35.89 | 36.07 | 1,114,773 | +0.18(+0.49%) |
Aug 17, 2018 | 36.01 | 36.70 | 35.55 | 35.90 | 1,476,689 | -0.27(-0.74%) |
Aug 16, 2018 | 35.76 | 36.45 | 35.43 | 36.16 | 1,635,838 | +0.57(+1.59%) |
Aug 15, 2018 | 36.36 | 36.42 | 34.80 | 35.60 | 2,380,498 | -1.14(-3.11%) |
Aug 14, 2018 | 36.77 | 37.41 | 36.69 | 36.74 | 1,128,005 | +0.06(+0.16%) |
Aug 13, 2018 | 37.29 | 37.69 | 36.62 | 36.68 | 1,642,231 | -0.61(-1.64%) |
Aug 10, 2018 | 38.57 | 38.69 | 37.29 | 37.29 | 1,894,351 | -1.68(-4.32%) |
Aug 09, 2018 | 39.56 | 39.76 | 38.96 | 38.98 | 1,221,025 | -0.71(-1.80%) |
Aug 08, 2018 | 39.74 | 40.02 | 39.37 | 39.69 | 2,353,664 | +0.03(+0.08%) |
Aug 07, 2018 | 38.66 | 39.95 | 38.60 | 39.66 | 2,932,408 | +1.23(+3.21%) |
Aug 06, 2018 | 38.84 | 39.17 | 38.29 | 38.42 | 1,964,573 | -0.56(-1.42%) |
Aug 03, 2018 | 36.30 | 40.58 | 36.25 | 38.98 | 6,780,851 | +2.54(+6.98%) |
Aug 02, 2018 | 36.91 | 36.99 | 35.74 | 36.43 | 3,878,249 | -0.73(-1.96%) |