Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 30.96 | 31.39 | 30.06 | 30.49 | 518,493 | +0.13(+0.42%) |
Oct 30, 2018 | 30.08 | 30.69 | 29.71 | 30.36 | 371,002 | +0.28(+0.92%) |
Oct 29, 2018 | 29.68 | 30.14 | 29.63 | 30.08 | 385,662 | +0.74(+2.52%) |
Oct 26, 2018 | 29.78 | 30.02 | 29.02 | 29.34 | 263,980 | -0.61(-2.04%) |
Oct 25, 2018 | 29.11 | 30.03 | 28.89 | 29.95 | 660,161 | +0.84(+2.89%) |
Oct 24, 2018 | 29.05 | 29.41 | 28.86 | 29.11 | 206,202 | +0.12(+0.41%) |
Oct 23, 2018 | 28.67 | 29.22 | 28.55 | 28.99 | 95,487 | +0.14(+0.47%) |
Oct 22, 2018 | 29.28 | 29.56 | 28.85 | 28.86 | 88,109 | -0.38(-1.30%) |
Oct 19, 2018 | 29.01 | 29.37 | 29.01 | 29.24 | 107,957 | +0.17(+0.57%) |
Oct 18, 2018 | 29.11 | 29.45 | 28.92 | 29.07 | 81,786 | -0.02(-0.08%) |
Oct 17, 2018 | 29.25 | 29.37 | 28.92 | 29.10 | 132,246 | -0.22(-0.76%) |
Oct 16, 2018 | 28.62 | 29.40 | 28.30 | 29.32 | 175,331 | +0.78(+2.73%) |
Oct 15, 2018 | 28.13 | 28.87 | 28.13 | 28.54 | 174,586 | +0.36(+1.27%) |
Oct 12, 2018 | 28.78 | 28.78 | 28.11 | 28.18 | 332,428 | -0.35(-1.23%) |
Oct 11, 2018 | 29.35 | 29.35 | 28.52 | 28.53 | 321,927 | -0.83(-2.84%) |
Oct 10, 2018 | 29.64 | 29.94 | 29.30 | 29.37 | 354,741 | -0.37(-1.26%) |
Oct 09, 2018 | 29.74 | 29.98 | 29.50 | 29.74 | 267,888 | -0.02(-0.08%) |
Oct 08, 2018 | 29.17 | 29.82 | 29.17 | 29.76 | 194,137 | +0.66(+2.27%) |
Oct 05, 2018 | 28.89 | 29.23 | 28.83 | 29.10 | 368,414 | +0.21(+0.74%) |
Oct 04, 2018 | 28.79 | 29.07 | 28.57 | 28.89 | 254,213 | -0.07(-0.25%) |
Oct 03, 2018 | 29.27 | 29.40 | 28.72 | 28.96 | 175,262 | -0.27(-0.92%) |
Oct 02, 2018 | 29.38 | 29.51 | 29.20 | 29.23 | 194,679 | -0.14(-0.49%) |
Oct 01, 2018 | 29.67 | 29.70 | 29.33 | 29.37 | 436,127 | -0.26(-0.89%) |
Sep 28, 2018 | 29.29 | 29.64 | 29.29 | 29.64 | 294,429 | +0.35(+1.19%) |
Sep 27, 2018 | 29.29 | 29.53 | 29.23 | 29.29 | 129,549 | +0.08(+0.27%) |
Sep 26, 2018 | 29.57 | 29.65 | 29.18 | 29.21 | 160,174 | -0.38(-1.29%) |
Sep 25, 2018 | 29.28 | 29.71 | 29.21 | 29.59 | 134,577 | +0.31(+1.06%) |
Sep 24, 2018 | 29.79 | 29.88 | 29.13 | 29.28 | 206,775 | -0.60(-2.00%) |
Sep 21, 2018 | 29.85 | 30.07 | 29.79 | 29.87 | 1,550,411 | -0.02(-0.05%) |
Sep 20, 2018 | 29.51 | 29.91 | 29.36 | 29.89 | 297,908 | +0.37(+1.27%) |
Sep 19, 2018 | 30.44 | 30.44 | 29.45 | 29.52 | 388,288 | -0.91(-2.98%) |
Sep 18, 2018 | 30.61 | 30.66 | 30.42 | 30.42 | 313,026 | -0.17(-0.55%) |
Sep 17, 2018 | 30.40 | 30.65 | 30.21 | 30.59 | 241,363 | +0.17(+0.55%) |
Sep 14, 2018 | 30.94 | 30.94 | 30.11 | 30.42 | 300,091 | -0.62(-2.00%) |
Sep 13, 2018 | 30.92 | 31.06 | 30.74 | 31.04 | 172,711 | +0.22(+0.72%) |
Sep 12, 2018 | 30.71 | 30.97 | 30.53 | 30.82 | 189,255 | +0.11(+0.36%) |
Sep 11, 2018 | 30.56 | 30.86 | 30.54 | 30.71 | 252,325 | +0.04(+0.13%) |
Sep 10, 2018 | 30.42 | 30.88 | 30.42 | 30.67 | 311,967 | +0.32(+1.07%) |
Sep 07, 2018 | 30.68 | 30.68 | 30.24 | 30.35 | 225,026 | -0.42(-1.36%) |
Sep 06, 2018 | 30.85 | 31.05 | 30.76 | 30.76 | 204,520 | -0.07(-0.23%) |
Sep 05, 2018 | 30.51 | 30.98 | 30.36 | 30.84 | 165,096 | +0.19(+0.62%) |
Sep 04, 2018 | 31.05 | 31.18 | 30.48 | 30.65 | 208,588 | -0.53(-1.70%) |
Aug 31, 2018 | 31.18 | 31.18 | 31.18 | 0 | +0.28(+0.89%) | |
Aug 30, 2018 | 31.08 | 31.11 | 30.82 | 30.90 | 158,994 | -0.12(-0.38%) |
Aug 29, 2018 | 31.14 | 31.18 | 30.96 | 31.02 | 171,978 | -0.13(-0.41%) |
Aug 28, 2018 | 30.95 | 31.20 | 30.73 | 31.14 | 241,487 | +0.37(+1.21%) |
Aug 27, 2018 | 31.14 | 31.14 | 30.61 | 30.77 | 223,976 | -0.34(-1.09%) |
Aug 24, 2018 | 31.01 | 31.13 | 30.88 | 31.11 | 157,492 | +0.10(+0.33%) |
Aug 23, 2018 | 31.07 | 31.28 | 31.00 | 31.01 | 153,222 | -0.09(-0.30%) |
Aug 22, 2018 | 31.16 | 31.32 | 31.02 | 31.10 | 440,740 | -0.17(-0.53%) |
Aug 21, 2018 | 31.29 | 31.36 | 31.11 | 31.27 | 261,206 | -0.02(-0.05%) |
Aug 20, 2018 | 31.17 | 31.45 | 31.06 | 31.29 | 367,134 | +0.19(+0.61%) |
Aug 17, 2018 | 30.80 | 31.10 | 30.80 | 31.10 | 224,645 | +0.28(+0.90%) |
Aug 16, 2018 | 30.71 | 30.90 | 30.70 | 30.82 | 140,480 | +0.06(+0.21%) |
Aug 15, 2018 | 30.54 | 30.88 | 30.43 | 30.76 | 137,497 | +0.28(+0.93%) |
Aug 14, 2018 | 30.24 | 30.58 | 30.24 | 30.47 | 147,601 | +0.24(+0.78%) |
Aug 13, 2018 | 30.46 | 30.46 | 30.13 | 30.24 | 117,588 | -0.22(-0.73%) |
Aug 10, 2018 | 30.55 | 30.76 | 30.45 | 30.46 | 116,187 | -0.17(-0.57%) |
Aug 09, 2018 | 30.70 | 30.78 | 30.46 | 30.63 | 162,727 | +0.15(+0.49%) |
Aug 08, 2018 | 30.51 | 30.58 | 30.22 | 30.48 | 202,078 | +0.00(+0.00%) |
Aug 07, 2018 | 30.54 | 30.54 | 30.18 | 30.48 | 277,148 | -0.10(-0.34%) |
Aug 06, 2018 | 30.75 | 30.85 | 30.49 | 30.58 | 176,470 | -0.09(-0.31%) |
Aug 03, 2018 | 30.32 | 30.70 | 30.24 | 30.68 | 243,398 | +0.59(+1.97%) |
Aug 02, 2018 | 30.10 | 30.35 | 30.00 | 30.09 | 137,966 | -0.07(-0.24%) |