Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 30.68 | 30.81 | 30.66 | 30.80 | 116,095 | +0.20(+0.66%) |
Oct 30, 2018 | 30.58 | 30.65 | 30.49 | 30.60 | 155,625 | +0.10(+0.32%) |
Oct 29, 2018 | 30.67 | 30.69 | 30.49 | 30.50 | 150,713 | -0.07(-0.22%) |
Oct 26, 2018 | 30.49 | 30.60 | 30.43 | 30.57 | 106,963 | +0.10(+0.32%) |
Oct 25, 2018 | 30.41 | 30.56 | 30.39 | 30.47 | 504,960 | +0.06(+0.19%) |
Oct 24, 2018 | 30.65 | 30.71 | 30.41 | 30.41 | 104,311 | -0.31(-1.01%) |
Oct 23, 2018 | 30.75 | 30.75 | 30.59 | 30.72 | 74,974 | +0.03(+0.09%) |
Oct 22, 2018 | 30.72 | 30.72 | 30.65 | 30.69 | 52,566 | +0.01(+0.03%) |
Oct 19, 2018 | 30.79 | 30.85 | 30.66 | 30.68 | 228,215 | -0.02(-0.06%) |
Oct 18, 2018 | 30.75 | 30.84 | 30.70 | 30.70 | 128,315 | -0.09(-0.28%) |
Oct 17, 2018 | 30.78 | 30.83 | 30.75 | 30.79 | 157,300 | +0.00(+0.00%) |
Oct 16, 2018 | 30.77 | 30.87 | 30.71 | 30.79 | 259,879 | +0.04(+0.13%) |
Oct 15, 2018 | 30.69 | 30.79 | 30.64 | 30.75 | 112,653 | +0.10(+0.32%) |
Oct 12, 2018 | 30.76 | 30.76 | 30.55 | 30.65 | 50,219 | +0.11(+0.35%) |
Oct 11, 2018 | 30.51 | 30.67 | 30.49 | 30.55 | 579,416 | +0.03(+0.10%) |
Oct 10, 2018 | 30.60 | 30.72 | 30.52 | 30.52 | 41,520 | -0.06(-0.19%) |
Oct 09, 2018 | 30.54 | 30.60 | 30.53 | 30.58 | 28,457 | +0.03(+0.09%) |
Oct 08, 2018 | 30.59 | 30.59 | 30.50 | 30.55 | 39,436 | -0.05(-0.16%) |
Oct 05, 2018 | 30.61 | 30.63 | 30.57 | 30.60 | 40,279 | -0.03(-0.09%) |
Oct 04, 2018 | 30.64 | 30.70 | 30.60 | 30.62 | 26,946 | -0.09(-0.28%) |
Oct 03, 2018 | 30.61 | 30.76 | 30.61 | 30.71 | 100,079 | +0.12(+0.41%) |
Oct 02, 2018 | 30.65 | 30.65 | 30.56 | 30.59 | 57,657 | -0.07(-0.22%) |
Oct 01, 2018 | 30.69 | 30.71 | 30.63 | 30.65 | 253,444 | -0.03(-0.09%) |
Sep 28, 2018 | 30.60 | 30.70 | 30.60 | 30.68 | 146,931 | +0.05(+0.16%) |
Sep 27, 2018 | 30.65 | 30.66 | 30.57 | 30.63 | 110,752 | +0.02(+0.06%) |
Sep 26, 2018 | 30.70 | 30.77 | 30.58 | 30.61 | 148,883 | -0.03(-0.09%) |
Sep 25, 2018 | 30.70 | 30.78 | 30.64 | 30.64 | 40,832 | -0.08(-0.25%) |
Sep 24, 2018 | 30.63 | 30.72 | 30.57 | 30.72 | 114,263 | +0.08(+0.25%) |
Sep 21, 2018 | 30.66 | 30.69 | 30.64 | 30.64 | 42,143 | +0.00(+0.00%) |
Sep 20, 2018 | 30.62 | 30.67 | 30.57 | 30.64 | 36,984 | +0.04(+0.12%) |
Sep 19, 2018 | 30.68 | 30.68 | 30.58 | 30.61 | 39,356 | -0.08(-0.25%) |
Sep 18, 2018 | 30.69 | 30.71 | 30.64 | 30.68 | 44,729 | +0.01(+0.03%) |
Sep 17, 2018 | 30.63 | 30.75 | 30.59 | 30.67 | 39,547 | +0.04(+0.13%) |
Sep 14, 2018 | 30.59 | 30.66 | 30.58 | 30.63 | 51,358 | +0.08(+0.25%) |
Sep 13, 2018 | 30.52 | 30.58 | 30.52 | 30.56 | 67,467 | +0.06(+0.19%) |
Sep 12, 2018 | 30.35 | 30.55 | 30.35 | 30.50 | 109,404 | +0.11(+0.35%) |
Sep 11, 2018 | 30.37 | 30.42 | 30.33 | 30.39 | 83,121 | +0.01(+0.03%) |
Sep 10, 2018 | 30.42 | 30.42 | 30.33 | 30.38 | 81,962 | -0.01(-0.03%) |
Sep 07, 2018 | 30.39 | 30.45 | 30.38 | 30.39 | 36,137 | -0.06(-0.19%) |
Sep 06, 2018 | 30.43 | 30.55 | 30.42 | 30.45 | 60,105 | -0.04(-0.13%) |
Sep 05, 2018 | 30.42 | 30.52 | 30.35 | 30.49 | 39,057 | +0.06(+0.19%) |
Sep 04, 2018 | 30.39 | 30.44 | 30.39 | 30.43 | 31,839 | -0.06(-0.19%) |
Aug 31, 2018 | 30.49 | 30.49 | 30.49 | 0 | +0.07(+0.22%) | |
Aug 30, 2018 | 30.41 | 30.47 | 30.41 | 30.42 | 28,965 | -0.06(-0.19%) |
Aug 29, 2018 | 30.46 | 30.52 | 30.42 | 30.48 | 61,758 | +0.00(+0.00%) |
Aug 28, 2018 | 30.39 | 30.49 | 30.36 | 30.48 | 43,633 | +0.04(+0.13%) |
Aug 27, 2018 | 30.48 | 30.48 | 30.40 | 30.44 | 38,651 | -0.05(-0.16%) |
Aug 24, 2018 | 30.38 | 30.49 | 30.38 | 30.49 | 35,309 | +0.16(+0.54%) |
Aug 23, 2018 | 30.31 | 30.37 | 30.31 | 30.32 | 36,512 | +0.02(+0.06%) |
Aug 22, 2018 | 30.31 | 30.35 | 30.26 | 30.31 | 19,169 | +0.01(+0.03%) |
Aug 21, 2018 | 30.32 | 30.34 | 30.27 | 30.30 | 56,498 | -0.01(-0.03%) |
Aug 20, 2018 | 30.22 | 30.31 | 30.22 | 30.31 | 34,924 | +0.08(+0.26%) |
Aug 17, 2018 | 30.11 | 30.23 | 30.09 | 30.23 | 47,527 | +0.05(+0.16%) |
Aug 16, 2018 | 30.19 | 30.19 | 30.13 | 30.18 | 59,532 | +0.04(+0.13%) |
Aug 15, 2018 | 30.10 | 30.15 | 30.06 | 30.14 | 85,679 | -0.01(-0.03%) |
Aug 14, 2018 | 30.08 | 30.18 | 30.08 | 30.15 | 70,263 | +0.04(+0.13%) |
Aug 13, 2018 | 30.14 | 30.15 | 30.07 | 30.11 | 56,942 | +0.00(+0.00%) |
Aug 10, 2018 | 30.08 | 30.23 | 30.08 | 30.11 | 59,228 | -0.05(-0.16%) |
Aug 09, 2018 | 30.13 | 30.20 | 30.09 | 30.16 | 59,676 | -0.05(-0.16%) |
Aug 08, 2018 | 30.16 | 30.25 | 30.05 | 30.21 | 89,796 | +0.13(+0.42%) |
Aug 07, 2018 | 30.04 | 30.12 | 29.97 | 30.08 | 189,907 | +0.04(+0.12%) |
Aug 06, 2018 | 30.04 | 30.10 | 30.01 | 30.05 | 133,676 | -0.08(-0.28%) |
Aug 03, 2018 | 30.19 | 30.19 | 30.08 | 30.13 | 24,436 | -0.06(-0.19%) |
Aug 02, 2018 | 29.97 | 30.24 | 29.97 | 30.19 | 111,515 | +0.12(+0.39%) |