Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 31.31 | 31.31 | 30.49 | 30.53 | 298,099 | -0.71(-2.28%) |
Oct 30, 2018 | 31.00 | 31.53 | 30.77 | 31.24 | 201,445 | +0.34(+1.11%) |
Oct 29, 2018 | 30.88 | 31.23 | 30.71 | 30.90 | 234,881 | +0.28(+0.91%) |
Oct 26, 2018 | 31.16 | 31.31 | 30.56 | 30.62 | 317,608 | -0.59(-1.88%) |
Oct 25, 2018 | 31.00 | 31.34 | 30.73 | 31.21 | 309,014 | +0.21(+0.67%) |
Oct 24, 2018 | 30.74 | 31.16 | 30.65 | 31.00 | 442,376 | +0.35(+1.14%) |
Oct 23, 2018 | 30.49 | 30.95 | 30.31 | 30.65 | 191,432 | +0.09(+0.28%) |
Oct 22, 2018 | 31.03 | 31.38 | 30.52 | 30.56 | 227,443 | -0.31(-0.99%) |
Oct 19, 2018 | 30.97 | 31.27 | 30.84 | 30.87 | 305,495 | +0.00(+0.00%) |
Oct 18, 2018 | 31.08 | 31.37 | 30.81 | 30.87 | 228,901 | -0.18(-0.57%) |
Oct 17, 2018 | 31.03 | 31.23 | 30.70 | 31.05 | 258,567 | +0.02(+0.07%) |
Oct 16, 2018 | 30.13 | 31.06 | 29.93 | 31.03 | 283,232 | +0.98(+3.26%) |
Oct 15, 2018 | 29.93 | 30.43 | 29.93 | 30.05 | 184,338 | +0.12(+0.40%) |
Oct 12, 2018 | 30.83 | 30.83 | 29.82 | 29.93 | 253,148 | -0.53(-1.75%) |
Oct 11, 2018 | 31.64 | 31.64 | 30.44 | 30.46 | 406,113 | -1.22(-3.84%) |
Oct 10, 2018 | 31.20 | 31.99 | 31.20 | 31.67 | 502,937 | +0.41(+1.30%) |
Oct 09, 2018 | 30.93 | 31.42 | 30.76 | 31.27 | 229,039 | +0.37(+1.20%) |
Oct 08, 2018 | 30.52 | 31.06 | 30.37 | 30.90 | 209,542 | +0.66(+2.19%) |
Oct 05, 2018 | 30.20 | 30.50 | 30.20 | 30.24 | 126,926 | +0.04(+0.12%) |
Oct 04, 2018 | 30.11 | 30.23 | 29.71 | 30.20 | 268,849 | -0.08(-0.26%) |
Oct 03, 2018 | 30.73 | 30.80 | 30.08 | 30.28 | 153,117 | -0.43(-1.39%) |
Oct 02, 2018 | 30.93 | 31.13 | 30.69 | 30.71 | 176,150 | -0.20(-0.64%) |
Oct 01, 2018 | 31.36 | 31.41 | 30.76 | 30.91 | 305,619 | -0.44(-1.41%) |
Sep 28, 2018 | 30.81 | 31.35 | 30.81 | 31.35 | 301,133 | +0.57(+1.85%) |
Sep 27, 2018 | 30.62 | 31.08 | 30.62 | 30.78 | 173,916 | +0.21(+0.67%) |
Sep 26, 2018 | 30.94 | 31.04 | 30.54 | 30.57 | 167,659 | -0.33(-1.06%) |
Sep 25, 2018 | 30.94 | 31.13 | 30.79 | 30.90 | 141,417 | +0.06(+0.18%) |
Sep 24, 2018 | 31.50 | 31.55 | 30.65 | 30.84 | 213,197 | -0.70(-2.21%) |
Sep 21, 2018 | 31.60 | 31.77 | 31.52 | 31.54 | 503,342 | -0.11(-0.36%) |
Sep 20, 2018 | 31.39 | 31.65 | 31.01 | 31.65 | 207,297 | +0.31(+1.00%) |
Sep 19, 2018 | 31.95 | 31.95 | 31.25 | 31.34 | 272,279 | -0.56(-1.76%) |
Sep 18, 2018 | 32.23 | 32.27 | 31.88 | 31.90 | 163,191 | -0.37(-1.14%) |
Sep 17, 2018 | 32.01 | 32.30 | 31.94 | 32.27 | 176,751 | +0.20(+0.62%) |
Sep 14, 2018 | 32.19 | 32.19 | 31.55 | 32.07 | 181,444 | -0.20(-0.61%) |
Sep 13, 2018 | 32.13 | 32.37 | 31.99 | 32.27 | 109,259 | +0.30(+0.95%) |
Sep 12, 2018 | 32.21 | 32.30 | 31.93 | 31.96 | 157,010 | -0.18(-0.57%) |
Sep 11, 2018 | 32.11 | 32.25 | 31.77 | 32.15 | 159,891 | +0.10(+0.31%) |
Sep 10, 2018 | 32.26 | 32.35 | 31.97 | 32.05 | 193,836 | -0.06(-0.18%) |
Sep 07, 2018 | 32.67 | 32.67 | 31.96 | 32.11 | 236,838 | -0.72(-2.20%) |
Sep 06, 2018 | 32.50 | 32.93 | 32.50 | 32.83 | 178,985 | +0.40(+1.22%) |
Sep 05, 2018 | 32.20 | 32.63 | 32.00 | 32.43 | 190,697 | +0.21(+0.66%) |
Sep 04, 2018 | 32.91 | 32.91 | 32.09 | 32.22 | 194,734 | -0.65(-1.98%) |
Aug 31, 2018 | 32.87 | 32.87 | 32.87 | 0 | +0.25(+0.76%) | |
Aug 30, 2018 | 32.67 | 32.79 | 32.51 | 32.62 | 131,377 | +0.00(+0.00%) |
Aug 29, 2018 | 32.61 | 32.78 | 32.39 | 32.62 | 169,741 | +0.13(+0.39%) |
Aug 28, 2018 | 32.11 | 32.52 | 31.97 | 32.50 | 139,952 | +0.41(+1.28%) |
Aug 27, 2018 | 32.35 | 32.39 | 31.92 | 32.09 | 187,390 | -0.24(-0.74%) |
Aug 24, 2018 | 32.25 | 32.36 | 32.04 | 32.33 | 163,356 | +0.09(+0.29%) |
Aug 23, 2018 | 32.30 | 32.38 | 32.20 | 32.23 | 120,434 | -0.08(-0.24%) |
Aug 22, 2018 | 32.25 | 32.33 | 32.02 | 32.31 | 153,801 | -0.01(-0.04%) |
Aug 21, 2018 | 32.28 | 32.49 | 32.17 | 32.33 | 273,961 | +0.07(+0.22%) |
Aug 20, 2018 | 32.42 | 32.72 | 32.18 | 32.26 | 360,896 | -0.04(-0.11%) |
Aug 17, 2018 | 31.97 | 32.38 | 31.92 | 32.29 | 270,886 | +0.37(+1.15%) |
Aug 16, 2018 | 31.63 | 31.96 | 31.43 | 31.92 | 359,897 | +0.34(+1.07%) |
Aug 15, 2018 | 31.19 | 31.66 | 31.15 | 31.59 | 267,249 | +0.41(+1.31%) |
Aug 14, 2018 | 30.66 | 31.30 | 30.59 | 31.18 | 354,789 | +0.55(+1.79%) |
Aug 13, 2018 | 30.42 | 30.66 | 30.32 | 30.63 | 225,820 | +0.21(+0.70%) |
Aug 10, 2018 | 30.37 | 30.72 | 29.94 | 30.42 | 223,775 | -0.09(-0.30%) |
Aug 09, 2018 | 30.23 | 30.72 | 29.77 | 30.51 | 253,756 | +0.68(+2.27%) |
Aug 08, 2018 | 30.21 | 30.21 | 29.77 | 29.83 | 172,165 | -0.41(-1.35%) |
Aug 07, 2018 | 30.13 | 30.27 | 29.93 | 30.24 | 146,135 | +0.17(+0.56%) |
Aug 06, 2018 | 29.98 | 30.25 | 29.98 | 30.07 | 159,699 | +0.04(+0.14%) |
Aug 03, 2018 | 29.71 | 30.04 | 29.57 | 30.03 | 203,909 | +0.39(+1.31%) |
Aug 02, 2018 | 29.76 | 29.88 | 29.56 | 29.64 | 126,025 | -0.13(-0.43%) |