Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 28.59 | 29.25 | 28.29 | 28.90 | 15,339 | +0.18(+0.62%) |
Oct 30, 2018 | 28.96 | 28.96 | 27.86 | 28.72 | 8,848 | -0.23(-0.78%) |
Oct 29, 2018 | 27.85 | 29.05 | 27.85 | 28.95 | 14,114 | +0.53(+1.87%) |
Oct 26, 2018 | 28.27 | 28.90 | 28.00 | 28.42 | 10,529 | -0.10(-0.37%) |
Oct 25, 2018 | 27.92 | 28.80 | 27.88 | 28.52 | 14,736 | +0.83(+3.00%) |
Oct 24, 2018 | 27.97 | 28.10 | 27.69 | 27.69 | 8,404 | -0.77(-2.70%) |
Oct 23, 2018 | 28.50 | 28.55 | 25.66 | 28.46 | 5,044 | -0.26(-0.90%) |
Oct 22, 2018 | 28.80 | 29.02 | 28.70 | 28.71 | 6,079 | +0.01(+0.03%) |
Oct 19, 2018 | 28.76 | 29.25 | 28.45 | 28.71 | 19,324 | -0.11(-0.39%) |
Oct 18, 2018 | 29.51 | 29.86 | 28.64 | 28.82 | 8,895 | -0.81(-2.72%) |
Oct 17, 2018 | 29.87 | 29.87 | 28.98 | 29.63 | 10,424 | -0.24(-0.81%) |
Oct 16, 2018 | 29.34 | 30.32 | 28.80 | 29.87 | 28,074 | +0.64(+2.18%) |
Oct 15, 2018 | 28.66 | 29.72 | 28.56 | 29.23 | 32,920 | +0.60(+2.09%) |
Oct 12, 2018 | 29.89 | 30.15 | 28.48 | 28.63 | 29,358 | -1.09(-3.67%) |
Oct 11, 2018 | 30.48 | 30.85 | 29.48 | 29.72 | 27,762 | -0.79(-2.59%) |
Oct 10, 2018 | 30.76 | 31.81 | 30.45 | 30.51 | 46,359 | -0.29(-0.94%) |
Oct 09, 2018 | 30.45 | 31.32 | 30.41 | 30.81 | 22,111 | +0.23(+0.74%) |
Oct 08, 2018 | 29.98 | 30.69 | 29.98 | 30.58 | 21,048 | +0.64(+2.13%) |
Oct 05, 2018 | 30.57 | 30.81 | 29.81 | 29.94 | 13,626 | -0.73(-2.37%) |
Oct 04, 2018 | 30.54 | 30.90 | 29.61 | 30.67 | 25,084 | +0.12(+0.40%) |
Oct 03, 2018 | 30.33 | 30.92 | 30.00 | 30.55 | 21,752 | +0.27(+0.91%) |
Oct 02, 2018 | 30.09 | 30.82 | 29.34 | 30.27 | 26,045 | +0.15(+0.48%) |
Oct 01, 2018 | 30.45 | 31.33 | 29.53 | 30.13 | 29,494 | -0.31(-1.01%) |
Sep 28, 2018 | 29.63 | 30.66 | 29.49 | 30.43 | 22,297 | +0.67(+2.25%) |
Sep 27, 2018 | 30.30 | 30.43 | 29.57 | 29.76 | 35,736 | -0.55(-1.81%) |
Sep 26, 2018 | 30.22 | 30.60 | 29.60 | 30.31 | 17,701 | +0.30(+0.99%) |
Sep 25, 2018 | 29.54 | 30.42 | 29.27 | 30.01 | 18,873 | +0.57(+1.93%) |
Sep 24, 2018 | 29.58 | 29.81 | 29.22 | 29.45 | 28,301 | -0.51(-1.69%) |
Sep 21, 2018 | 28.15 | 30.38 | 28.15 | 29.95 | 136,678 | +1.78(+6.32%) |
Sep 20, 2018 | 28.05 | 28.29 | 27.83 | 28.17 | 32,741 | +0.03(+0.11%) |
Sep 19, 2018 | 28.14 | 28.51 | 27.91 | 28.14 | 27,310 | +0.09(+0.31%) |
Sep 18, 2018 | 27.85 | 28.16 | 27.58 | 28.05 | 43,896 | +0.21(+0.75%) |
Sep 17, 2018 | 28.17 | 28.78 | 27.83 | 27.84 | 25,441 | -0.38(-1.34%) |
Sep 14, 2018 | 28.07 | 28.90 | 28.07 | 28.22 | 27,934 | +0.10(+0.37%) |
Sep 13, 2018 | 27.92 | 28.57 | 27.58 | 28.11 | 43,133 | +0.24(+0.86%) |
Sep 12, 2018 | 27.80 | 28.59 | 27.45 | 27.87 | 64,534 | +0.01(+0.03%) |
Sep 11, 2018 | 28.99 | 29.25 | 27.62 | 27.87 | 26,475 | -1.19(-4.09%) |
Sep 10, 2018 | 30.87 | 30.87 | 28.67 | 29.05 | 52,578 | -1.78(-5.77%) |
Sep 07, 2018 | 30.59 | 31.05 | 30.59 | 30.83 | 10,101 | +0.05(+0.16%) |
Sep 06, 2018 | 30.86 | 30.88 | 30.69 | 30.78 | 7,835 | -0.06(-0.21%) |
Sep 05, 2018 | 30.94 | 31.27 | 30.54 | 30.85 | 17,733 | +0.04(+0.13%) |
Sep 04, 2018 | 31.51 | 31.51 | 30.63 | 30.81 | 12,681 | -0.81(-2.56%) |
Aug 31, 2018 | 31.62 | 31.62 | 31.62 | 0 | -0.18(-0.58%) | |
Aug 30, 2018 | 31.83 | 32.00 | 31.47 | 31.80 | 9,406 | -0.06(-0.18%) |
Aug 29, 2018 | 32.20 | 32.28 | 31.64 | 31.86 | 11,227 | -0.16(-0.50%) |
Aug 28, 2018 | 32.24 | 32.25 | 31.65 | 32.02 | 16,902 | -0.29(-0.89%) |
Aug 27, 2018 | 32.72 | 32.88 | 31.79 | 32.31 | 21,839 | -0.12(-0.37%) |
Aug 24, 2018 | 32.15 | 32.79 | 32.07 | 32.43 | 10,600 | +0.56(+1.76%) |
Aug 23, 2018 | 32.46 | 32.46 | 31.87 | 31.87 | 15,286 | -0.44(-1.36%) |
Aug 22, 2018 | 32.50 | 32.68 | 32.04 | 32.31 | 9,947 | -0.21(-0.64%) |
Aug 21, 2018 | 31.93 | 32.71 | 31.25 | 32.52 | 19,234 | +0.69(+2.17%) |
Aug 20, 2018 | 31.26 | 32.06 | 31.12 | 31.83 | 13,556 | +0.59(+1.87%) |
Aug 17, 2018 | 32.03 | 32.17 | 31.24 | 31.24 | 26,936 | -0.88(-2.75%) |
Aug 16, 2018 | 32.36 | 32.38 | 31.84 | 32.12 | 13,699 | -0.07(-0.22%) |
Aug 15, 2018 | 32.40 | 32.77 | 31.59 | 32.20 | 16,514 | -0.36(-1.11%) |
Aug 14, 2018 | 32.07 | 32.56 | 31.75 | 32.56 | 21,440 | +0.49(+1.53%) |
Aug 13, 2018 | 31.82 | 32.14 | 31.51 | 32.07 | 11,223 | +0.23(+0.73%) |
Aug 10, 2018 | 32.06 | 32.08 | 31.44 | 31.83 | 7,108 | -0.51(-1.56%) |
Aug 09, 2018 | 32.47 | 32.77 | 32.03 | 32.34 | 7,219 | -0.09(-0.27%) |
Aug 08, 2018 | 32.08 | 32.68 | 31.47 | 32.43 | 2,632 | +0.21(+0.65%) |
Aug 07, 2018 | 32.52 | 32.52 | 32.16 | 32.22 | 6,993 | -0.28(-0.86%) |
Aug 06, 2018 | 32.39 | 33.01 | 32.05 | 32.50 | 19,060 | +0.11(+0.35%) |
Aug 03, 2018 | 33.08 | 33.51 | 32.04 | 32.39 | 17,458 | -0.69(-2.08%) |
Aug 02, 2018 | 32.29 | 33.48 | 32.29 | 33.08 | 15,433 | +0.75(+2.33%) |