Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 30.49 | 30.61 | 30.21 | 30.36 | 118,364 | +0.05(+0.16%) |
Oct 30, 2018 | 29.78 | 30.31 | 29.75 | 30.31 | 157,621 | +0.44(+1.48%) |
Oct 29, 2018 | 30.09 | 30.29 | 29.83 | 29.87 | 177,834 | -0.06(-0.21%) |
Oct 26, 2018 | 30.43 | 30.66 | 29.81 | 29.93 | 288,000 | -0.74(-2.41%) |
Oct 25, 2018 | 30.93 | 30.93 | 30.46 | 30.67 | 182,458 | -0.10(-0.32%) |
Oct 24, 2018 | 30.80 | 30.90 | 30.71 | 30.77 | 199,175 | -0.05(-0.16%) |
Oct 23, 2018 | 30.70 | 30.90 | 30.53 | 30.82 | 193,542 | -0.05(-0.16%) |
Oct 22, 2018 | 30.87 | 30.92 | 30.61 | 30.87 | 259,309 | +0.12(+0.39%) |
Oct 19, 2018 | 30.33 | 30.93 | 30.33 | 30.75 | 116,100 | +0.14(+0.46%) |
Oct 18, 2018 | 30.74 | 31.60 | 30.50 | 30.61 | 123,545 | -0.05(-0.16%) |
Oct 17, 2018 | 30.51 | 30.69 | 30.34 | 30.66 | 112,064 | +0.08(+0.26%) |
Oct 16, 2018 | 30.21 | 30.60 | 30.00 | 30.58 | 122,655 | +0.42(+1.39%) |
Oct 15, 2018 | 29.73 | 30.23 | 29.73 | 30.16 | 178,959 | +0.36(+1.21%) |
Oct 12, 2018 | 30.00 | 30.01 | 29.56 | 29.80 | 260,200 | +0.11(+0.37%) |
Oct 11, 2018 | 30.55 | 30.55 | 29.31 | 29.69 | 404,748 | -0.71(-2.34%) |
Oct 10, 2018 | 30.87 | 30.95 | 30.25 | 30.40 | 156,358 | -0.50(-1.62%) |
Oct 09, 2018 | 30.85 | 30.91 | 30.45 | 30.90 | 80,861 | +0.12(+0.39%) |
Oct 08, 2018 | 30.75 | 30.90 | 30.42 | 30.78 | 117,574 | +0.30(+0.98%) |
Oct 05, 2018 | 30.27 | 30.68 | 30.27 | 30.48 | 170,300 | +0.04(+0.13%) |
Oct 04, 2018 | 30.68 | 30.76 | 30.30 | 30.44 | 210,628 | -0.43(-1.39%) |
Oct 03, 2018 | 31.25 | 31.27 | 30.75 | 30.87 | 191,605 | -0.44(-1.41%) |
Oct 02, 2018 | 30.99 | 31.31 | 30.91 | 31.31 | 112,065 | +0.32(+1.03%) |
Oct 01, 2018 | 30.85 | 30.99 | 30.73 | 30.99 | 121,775 | +0.33(+1.08%) |
Sep 28, 2018 | 30.65 | 30.75 | 30.54 | 30.66 | 149,800 | +0.13(+0.43%) |
Sep 27, 2018 | 30.25 | 30.53 | 30.25 | 30.53 | 94,870 | +0.25(+0.83%) |
Sep 26, 2018 | 30.52 | 30.58 | 30.17 | 30.28 | 280,991 | +0.27(+0.90%) |
Sep 25, 2018 | 30.80 | 30.80 | 29.73 | 30.01 | 479,257 | -0.75(-2.44%) |
Sep 24, 2018 | 31.19 | 31.20 | 30.73 | 30.76 | 200,792 | -0.44(-1.41%) |
Sep 21, 2018 | 31.15 | 31.21 | 31.00 | 31.20 | 67,200 | +0.17(+0.55%) |
Sep 20, 2018 | 30.70 | 31.22 | 30.70 | 31.03 | 188,992 | +0.22(+0.71%) |
Sep 19, 2018 | 31.42 | 31.50 | 30.65 | 30.81 | 306,414 | -0.69(-2.19%) |
Sep 18, 2018 | 31.45 | 31.70 | 31.43 | 31.50 | 174,222 | +0.05(+0.16%) |
Sep 17, 2018 | 31.48 | 31.50 | 31.40 | 31.45 | 123,667 | -0.03(-0.10%) |
Sep 14, 2018 | 31.53 | 31.54 | 31.24 | 31.48 | 120,400 | +0.00(+0.02%) |
Sep 13, 2018 | 31.21 | 31.50 | 31.21 | 31.48 | 85,047 | +0.08(+0.24%) |
Sep 12, 2018 | 31.32 | 31.46 | 31.30 | 31.40 | 79,926 | +0.15(+0.48%) |
Sep 11, 2018 | 31.18 | 31.28 | 31.15 | 31.25 | 115,722 | +0.19(+0.61%) |
Sep 10, 2018 | 30.94 | 31.13 | 30.94 | 31.06 | 87,052 | +0.26(+0.84%) |
Sep 07, 2018 | 31.02 | 31.14 | 30.76 | 30.80 | 127,900 | -0.22(-0.71%) |
Sep 06, 2018 | 30.92 | 31.15 | 30.92 | 31.02 | 110,150 | -0.06(-0.19%) |
Sep 05, 2018 | 31.07 | 31.17 | 30.89 | 31.08 | 81,246 | +0.10(+0.32%) |
Sep 04, 2018 | 30.72 | 31.08 | 30.62 | 30.98 | 106,871 | +0.26(+0.86%) |
Aug 31, 2018 | 30.72 | 30.72 | 30.72 | 0 | -0.20(-0.66%) | |
Aug 30, 2018 | 31.02 | 31.07 | 30.65 | 30.92 | 176,189 | +0.00(+0.00%) |
Aug 29, 2018 | 30.70 | 31.02 | 30.64 | 30.92 | 125,239 | +0.16(+0.52%) |
Aug 28, 2018 | 30.98 | 31.17 | 30.76 | 30.76 | 145,011 | -0.15(-0.49%) |
Aug 27, 2018 | 31.22 | 31.39 | 30.91 | 30.91 | 212,476 | -0.35(-1.12%) |
Aug 24, 2018 | 31.28 | 31.39 | 31.14 | 31.26 | 85,200 | +0.18(+0.57%) |
Aug 23, 2018 | 31.30 | 31.33 | 31.06 | 31.08 | 100,621 | -0.13(-0.40%) |
Aug 22, 2018 | 31.55 | 31.77 | 31.21 | 31.21 | 113,721 | -0.29(-0.92%) |
Aug 21, 2018 | 31.47 | 31.66 | 31.46 | 31.50 | 162,475 | -0.06(-0.20%) |
Aug 20, 2018 | 31.45 | 31.60 | 31.37 | 31.56 | 165,036 | +0.08(+0.27%) |
Aug 17, 2018 | 31.34 | 31.53 | 31.30 | 31.48 | 178,300 | +0.25(+0.80%) |
Aug 16, 2018 | 31.12 | 31.27 | 31.07 | 31.23 | 209,042 | +0.16(+0.52%) |
Aug 15, 2018 | 31.12 | 31.14 | 31.00 | 31.07 | 145,256 | -0.03(-0.10%) |
Aug 14, 2018 | 30.99 | 31.11 | 30.93 | 31.10 | 143,673 | +0.20(+0.65%) |
Aug 13, 2018 | 30.93 | 30.95 | 30.80 | 30.90 | 122,458 | +0.02(+0.06%) |
Aug 10, 2018 | 30.84 | 30.94 | 30.78 | 30.88 | 147,700 | +0.07(+0.23%) |
Aug 09, 2018 | 30.66 | 30.91 | 30.62 | 30.81 | 140,937 | +0.20(+0.65%) |
Aug 08, 2018 | 30.70 | 30.70 | 30.52 | 30.61 | 116,328 | -0.03(-0.10%) |
Aug 07, 2018 | 30.70 | 30.75 | 30.60 | 30.64 | 154,655 | -0.07(-0.23%) |
Aug 06, 2018 | 30.69 | 30.93 | 30.65 | 30.71 | 155,567 | +0.09(+0.29%) |
Aug 03, 2018 | 30.40 | 30.72 | 30.33 | 30.62 | 168,800 | +0.32(+1.06%) |
Aug 02, 2018 | 30.32 | 30.38 | 30.30 | 30.30 | 143,582 | -0.12(-0.39%) |