Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 29.34 | 29.85 | 28.99 | 29.49 | 7,103,820 | +0.04(+0.13%) |
Oct 30, 2018 | 29.60 | 29.93 | 29.20 | 29.45 | 6,166,092 | -0.02(-0.08%) |
Oct 29, 2018 | 29.15 | 29.84 | 29.15 | 29.47 | 6,591,699 | +0.43(+1.50%) |
Oct 26, 2018 | 30.10 | 30.25 | 28.73 | 29.04 | 9,883,439 | -0.93(-3.11%) |
Oct 25, 2018 | 30.48 | 30.55 | 29.87 | 29.97 | 5,344,112 | -0.65(-2.12%) |
Oct 24, 2018 | 30.36 | 30.86 | 30.21 | 30.62 | 5,739,978 | +0.37(+1.23%) |
Oct 23, 2018 | 30.56 | 30.79 | 29.91 | 30.25 | 4,208,158 | -0.30(-0.98%) |
Oct 22, 2018 | 30.71 | 30.81 | 30.45 | 30.55 | 4,178,818 | -0.18(-0.59%) |
Oct 19, 2018 | 30.09 | 30.84 | 30.06 | 30.73 | 5,314,558 | +0.62(+2.08%) |
Oct 18, 2018 | 30.00 | 30.25 | 29.88 | 30.10 | 4,615,334 | +0.11(+0.37%) |
Oct 17, 2018 | 29.88 | 30.06 | 29.78 | 29.99 | 3,712,550 | +0.09(+0.32%) |
Oct 16, 2018 | 29.61 | 30.10 | 29.56 | 29.90 | 3,894,604 | +0.31(+1.04%) |
Oct 15, 2018 | 29.52 | 29.93 | 29.49 | 29.59 | 3,485,952 | +0.13(+0.43%) |
Oct 12, 2018 | 29.37 | 29.54 | 29.10 | 29.46 | 2,908,872 | +0.03(+0.11%) |
Oct 11, 2018 | 30.28 | 30.33 | 29.30 | 29.43 | 4,919,277 | -0.66(-2.21%) |
Oct 10, 2018 | 30.26 | 30.61 | 30.08 | 30.10 | 4,231,265 | -0.24(-0.78%) |
Oct 09, 2018 | 30.18 | 30.47 | 30.04 | 30.33 | 3,954,579 | +0.24(+0.79%) |
Oct 08, 2018 | 30.06 | 30.34 | 29.92 | 30.10 | 7,349,467 | +0.06(+0.18%) |
Oct 05, 2018 | 29.35 | 30.08 | 29.35 | 30.04 | 6,743,582 | +0.66(+2.26%) |
Oct 04, 2018 | 29.04 | 29.50 | 28.89 | 29.38 | 4,689,597 | +0.35(+1.20%) |
Oct 03, 2018 | 29.57 | 29.73 | 28.75 | 29.03 | 3,380,661 | -0.58(-1.95%) |
Oct 02, 2018 | 29.46 | 29.78 | 29.29 | 29.61 | 3,485,270 | +0.33(+1.13%) |
Oct 01, 2018 | 29.37 | 29.39 | 29.14 | 29.27 | 3,326,791 | -0.13(-0.43%) |
Sep 28, 2018 | 28.99 | 29.46 | 28.93 | 29.40 | 4,758,018 | +0.51(+1.75%) |
Sep 27, 2018 | 28.48 | 29.02 | 28.43 | 28.89 | 3,349,026 | +0.49(+1.73%) |
Sep 26, 2018 | 28.86 | 28.87 | 28.38 | 28.40 | 4,264,307 | -0.37(-1.29%) |
Sep 25, 2018 | 29.09 | 29.09 | 28.40 | 28.78 | 5,319,927 | -0.38(-1.30%) |
Sep 24, 2018 | 29.14 | 29.27 | 29.03 | 29.15 | 4,791,144 | -0.03(-0.11%) |
Sep 21, 2018 | 29.11 | 29.30 | 28.89 | 29.19 | 14,743,992 | +0.03(+0.11%) |
Sep 20, 2018 | 29.04 | 29.33 | 28.85 | 29.15 | 5,392,439 | +0.05(+0.16%) |
Sep 19, 2018 | 29.98 | 30.01 | 28.92 | 29.11 | 4,914,530 | -0.84(-2.80%) |
Sep 18, 2018 | 29.85 | 30.02 | 29.82 | 29.95 | 5,812,649 | -0.06(-0.18%) |
Sep 17, 2018 | 29.99 | 30.10 | 29.87 | 30.00 | 2,967,693 | +0.08(+0.26%) |
Sep 14, 2018 | 29.82 | 29.97 | 29.53 | 29.92 | 3,173,993 | +0.03(+0.11%) |
Sep 13, 2018 | 29.91 | 29.92 | 29.61 | 29.89 | 3,861,170 | +0.03(+0.11%) |
Sep 12, 2018 | 30.01 | 30.06 | 29.60 | 29.86 | 3,693,488 | -0.18(-0.61%) |
Sep 11, 2018 | 30.14 | 30.35 | 29.90 | 30.04 | 3,321,644 | -0.12(-0.39%) |
Sep 10, 2018 | 29.81 | 30.29 | 29.81 | 30.16 | 6,392,375 | +0.49(+1.65%) |
Sep 07, 2018 | 29.84 | 30.01 | 29.63 | 29.67 | 4,256,981 | -0.36(-1.19%) |
Sep 06, 2018 | 29.94 | 30.13 | 29.85 | 30.02 | 3,736,140 | +0.13(+0.42%) |
Sep 05, 2018 | 29.73 | 29.99 | 29.68 | 29.90 | 3,134,936 | +0.18(+0.61%) |
Sep 04, 2018 | 29.60 | 29.84 | 29.60 | 29.72 | 3,688,018 | +0.15(+0.51%) |
Aug 31, 2018 | 29.57 | 29.57 | 29.57 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 29.72 | 29.81 | 29.48 | 29.57 | 3,981,217 | -0.07(-0.24%) |
Aug 29, 2018 | 29.44 | 29.65 | 29.37 | 29.64 | 4,043,293 | +0.25(+0.83%) |
Aug 28, 2018 | 29.27 | 29.47 | 29.02 | 29.39 | 5,033,761 | +0.25(+0.87%) |
Aug 27, 2018 | 29.34 | 29.36 | 28.90 | 29.14 | 2,411,492 | -0.17(-0.57%) |
Aug 24, 2018 | 29.11 | 29.34 | 28.98 | 29.30 | 1,862,927 | +0.21(+0.73%) |
Aug 23, 2018 | 28.95 | 29.23 | 28.88 | 29.09 | 2,704,306 | +0.18(+0.63%) |
Aug 22, 2018 | 29.19 | 29.19 | 28.78 | 28.91 | 2,122,872 | -0.19(-0.65%) |
Aug 21, 2018 | 29.25 | 29.29 | 29.00 | 29.10 | 2,090,292 | -0.23(-0.78%) |
Aug 20, 2018 | 29.50 | 29.61 | 29.30 | 29.33 | 4,887,528 | -0.17(-0.59%) |
Aug 17, 2018 | 29.30 | 29.68 | 29.19 | 29.50 | 4,000,078 | +0.18(+0.62%) |
Aug 16, 2018 | 28.94 | 29.33 | 28.87 | 29.32 | 3,050,904 | +0.33(+1.15%) |
Aug 15, 2018 | 28.86 | 29.19 | 28.74 | 28.99 | 2,749,779 | +0.21(+0.74%) |
Aug 14, 2018 | 28.71 | 28.93 | 28.70 | 28.78 | 4,833,772 | +0.02(+0.05%) |
Aug 13, 2018 | 28.68 | 28.79 | 28.53 | 28.76 | 2,710,955 | +0.09(+0.33%) |
Aug 10, 2018 | 28.76 | 29.00 | 28.58 | 28.66 | 2,337,414 | -0.05(-0.17%) |
Aug 09, 2018 | 28.48 | 28.74 | 28.42 | 28.71 | 3,018,866 | +0.24(+0.83%) |
Aug 08, 2018 | 28.54 | 28.65 | 28.39 | 28.47 | 3,069,075 | -0.12(-0.42%) |
Aug 07, 2018 | 28.61 | 28.69 | 28.38 | 28.59 | 3,773,042 | -0.07(-0.25%) |
Aug 06, 2018 | 28.70 | 28.88 | 28.58 | 28.66 | 3,529,326 | +0.04(+0.14%) |
Aug 03, 2018 | 28.48 | 28.73 | 28.26 | 28.62 | 4,850,550 | +0.10(+0.36%) |
Aug 02, 2018 | 28.51 | 28.81 | 28.01 | 28.52 | 5,587,267 | -0.03(-0.11%) |