Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 28.07 | 28.34 | 28.07 | 28.09 | 824,034 | +0.28(+1.01%) |
Oct 30, 2018 | 27.32 | 27.81 | 27.31 | 27.81 | 218,923 | +0.54(+1.98%) |
Oct 29, 2018 | 27.68 | 27.86 | 26.96 | 27.27 | 252,585 | -0.08(-0.30%) |
Oct 26, 2018 | 27.43 | 27.66 | 27.06 | 27.35 | 982,430 | -0.42(-1.53%) |
Oct 25, 2018 | 27.43 | 27.93 | 27.40 | 27.78 | 622,285 | +0.47(+1.72%) |
Oct 24, 2018 | 28.16 | 28.18 | 27.31 | 27.31 | 639,128 | -0.85(-3.01%) |
Oct 23, 2018 | 27.95 | 28.28 | 27.61 | 28.16 | 661,963 | -0.24(-0.86%) |
Oct 22, 2018 | 28.50 | 28.51 | 28.27 | 28.40 | 150,776 | -0.02(-0.06%) |
Oct 19, 2018 | 28.61 | 28.76 | 28.37 | 28.42 | 142,437 | -0.20(-0.69%) |
Oct 18, 2018 | 28.88 | 28.99 | 28.51 | 28.62 | 211,608 | -0.39(-1.34%) |
Oct 17, 2018 | 29.14 | 29.14 | 28.77 | 29.00 | 165,016 | -0.07(-0.25%) |
Oct 16, 2018 | 28.68 | 29.12 | 28.68 | 29.08 | 184,065 | +0.53(+1.86%) |
Oct 15, 2018 | 28.57 | 28.72 | 28.52 | 28.54 | 367,527 | -0.05(-0.19%) |
Oct 12, 2018 | 28.76 | 28.79 | 28.35 | 28.60 | 175,580 | +0.28(+0.99%) |
Oct 11, 2018 | 28.91 | 29.07 | 28.24 | 28.32 | 433,025 | -0.63(-2.18%) |
Oct 10, 2018 | 29.76 | 29.76 | 28.94 | 28.95 | 191,065 | -0.84(-2.82%) |
Oct 09, 2018 | 29.90 | 29.97 | 29.79 | 29.79 | 138,790 | -0.17(-0.57%) |
Oct 08, 2018 | 29.97 | 30.01 | 29.74 | 29.96 | 226,949 | -0.03(-0.09%) |
Oct 05, 2018 | 30.18 | 30.25 | 29.83 | 29.99 | 849,414 | -0.18(-0.60%) |
Oct 04, 2018 | 30.43 | 30.43 | 30.04 | 30.17 | 121,655 | -0.29(-0.95%) |
Oct 03, 2018 | 30.47 | 30.56 | 30.41 | 30.46 | 417,298 | +0.14(+0.45%) |
Oct 02, 2018 | 30.37 | 30.46 | 30.30 | 30.32 | 164,178 | -0.05(-0.18%) |
Oct 01, 2018 | 30.47 | 30.53 | 30.32 | 30.38 | 185,472 | +0.05(+0.15%) |
Sep 28, 2018 | 30.20 | 30.39 | 30.20 | 30.33 | 557,889 | +0.07(+0.24%) |
Sep 27, 2018 | 30.29 | 30.38 | 30.24 | 30.26 | 2,520,195 | -0.01(-0.03%) |
Sep 26, 2018 | 30.43 | 30.51 | 30.26 | 30.27 | 155,010 | -0.16(-0.54%) |
Sep 25, 2018 | 30.60 | 30.60 | 30.41 | 30.43 | 113,653 | -0.10(-0.32%) |
Sep 24, 2018 | 30.59 | 30.60 | 30.48 | 30.53 | 346,516 | -0.11(-0.35%) |
Sep 21, 2018 | 30.72 | 30.76 | 30.63 | 30.64 | 105,564 | -0.01(-0.03%) |
Sep 20, 2018 | 30.57 | 30.69 | 30.55 | 30.65 | 222,527 | +0.22(+0.71%) |
Sep 19, 2018 | 30.57 | 30.62 | 30.39 | 30.43 | 146,885 | -0.13(-0.44%) |
Sep 18, 2018 | 30.46 | 30.63 | 30.41 | 30.57 | 124,761 | +0.16(+0.53%) |
Sep 17, 2018 | 30.56 | 30.59 | 30.38 | 30.40 | 279,609 | -0.15(-0.50%) |
Sep 14, 2018 | 30.50 | 30.57 | 30.45 | 30.56 | 341,166 | +0.11(+0.35%) |
Sep 13, 2018 | 30.34 | 30.47 | 30.34 | 30.45 | 275,330 | +0.22(+0.71%) |
Sep 12, 2018 | 30.18 | 30.27 | 30.11 | 30.23 | 187,902 | -0.03(-0.09%) |
Sep 11, 2018 | 30.17 | 30.30 | 30.09 | 30.26 | 172,938 | +0.00(+0.00%) |
Sep 10, 2018 | 30.30 | 30.33 | 30.24 | 30.26 | 71,680 | +0.03(+0.09%) |
Sep 07, 2018 | 30.27 | 30.38 | 30.18 | 30.23 | 203,120 | -0.11(-0.36%) |
Sep 06, 2018 | 30.48 | 30.56 | 30.31 | 30.34 | 130,119 | -0.15(-0.49%) |
Sep 05, 2018 | 30.51 | 30.52 | 30.31 | 30.49 | 205,984 | -0.05(-0.15%) |
Sep 04, 2018 | 30.54 | 30.59 | 30.44 | 30.54 | 339,696 | -0.00(-0.01%) |
Aug 31, 2018 | 30.54 | 30.54 | 30.54 | 0 | -0.02(-0.06%) | |
Aug 30, 2018 | 30.66 | 30.66 | 30.48 | 30.56 | 114,643 | -0.13(-0.41%) |
Aug 29, 2018 | 30.64 | 30.73 | 30.56 | 30.68 | 110,692 | +0.09(+0.29%) |
Aug 28, 2018 | 30.60 | 30.62 | 30.49 | 30.59 | 166,005 | +0.06(+0.21%) |
Aug 27, 2018 | 30.48 | 30.59 | 30.48 | 30.53 | 179,903 | +0.18(+0.59%) |
Aug 24, 2018 | 30.25 | 30.38 | 30.21 | 30.35 | 119,691 | +0.17(+0.57%) |
Aug 23, 2018 | 30.18 | 30.27 | 30.15 | 30.18 | 243,822 | -0.02(-0.06%) |
Aug 22, 2018 | 30.23 | 30.27 | 30.17 | 30.20 | 181,745 | -0.06(-0.21%) |
Aug 21, 2018 | 30.21 | 30.32 | 30.21 | 30.26 | 122,442 | +0.12(+0.39%) |
Aug 20, 2018 | 30.13 | 30.21 | 30.05 | 30.14 | 129,517 | +0.13(+0.45%) |
Aug 17, 2018 | 29.82 | 30.07 | 29.82 | 30.01 | 121,582 | +0.12(+0.39%) |
Aug 16, 2018 | 29.78 | 29.98 | 29.78 | 29.89 | 127,805 | +0.25(+0.84%) |
Aug 15, 2018 | 29.81 | 29.81 | 29.54 | 29.64 | 146,825 | -0.31(-1.04%) |
Aug 14, 2018 | 29.77 | 29.99 | 29.77 | 29.95 | 124,163 | +0.24(+0.82%) |
Aug 13, 2018 | 29.84 | 29.91 | 29.67 | 29.71 | 256,298 | -0.13(-0.45%) |
Aug 10, 2018 | 29.92 | 29.95 | 29.79 | 29.85 | 210,684 | -0.16(-0.54%) |
Aug 09, 2018 | 30.08 | 30.12 | 30.00 | 30.01 | 137,868 | -0.07(-0.24%) |
Aug 08, 2018 | 30.06 | 30.11 | 29.97 | 30.08 | 686,942 | +0.04(+0.13%) |
Aug 07, 2018 | 29.95 | 30.09 | 29.95 | 30.04 | 352,744 | +0.15(+0.50%) |
Aug 06, 2018 | 29.77 | 29.91 | 29.77 | 29.89 | 598,456 | +0.07(+0.24%) |
Aug 03, 2018 | 29.74 | 29.82 | 29.67 | 29.82 | 186,879 | +0.14(+0.48%) |
Aug 02, 2018 | 29.37 | 29.72 | 29.35 | 29.68 | 573,490 | +0.16(+0.55%) |