Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 30.76 | 30.90 | 30.76 | 30.83 | 20,130 | -0.40(-1.27%) |
Oct 30, 2018 | 30.84 | 31.57 | 30.84 | 31.23 | 2,181 | +0.59(+1.93%) |
Oct 29, 2018 | 30.87 | 30.92 | 30.64 | 30.64 | 4,116 | -0.23(-0.76%) |
Oct 26, 2018 | 30.69 | 30.94 | 30.66 | 30.87 | 4,500 | -0.02(-0.08%) |
Oct 25, 2018 | 31.25 | 31.25 | 30.65 | 30.90 | 55,690 | -0.10(-0.31%) |
Oct 24, 2018 | 30.43 | 31.00 | 30.43 | 30.99 | 1,511 | +0.89(+2.96%) |
Oct 23, 2018 | 29.91 | 30.10 | 29.89 | 30.10 | 2,578 | +0.19(+0.62%) |
Oct 22, 2018 | 29.82 | 29.91 | 29.80 | 29.91 | 3,524 | +0.05(+0.18%) |
Oct 19, 2018 | 29.65 | 29.99 | 29.65 | 29.86 | 39,400 | +0.11(+0.37%) |
Oct 18, 2018 | 29.71 | 29.75 | 29.71 | 29.75 | 20,522 | -0.24(-0.80%) |
Oct 17, 2018 | 30.07 | 30.07 | 29.99 | 29.99 | 9,656 | -0.02(-0.07%) |
Oct 16, 2018 | 29.75 | 30.01 | 29.75 | 30.01 | 10,055 | +0.42(+1.43%) |
Oct 15, 2018 | 29.54 | 29.83 | 29.54 | 29.59 | 12,989 | +0.22(+0.74%) |
Oct 12, 2018 | 29.41 | 29.47 | 29.24 | 29.37 | 2,700 | -0.17(-0.59%) |
Oct 11, 2018 | 29.48 | 29.80 | 29.25 | 29.54 | 4,217 | +0.06(+0.22%) |
Oct 10, 2018 | 30.06 | 30.06 | 29.48 | 29.48 | 26,393 | -0.69(-2.29%) |
Oct 09, 2018 | 30.35 | 30.48 | 30.17 | 30.17 | 16,577 | -0.44(-1.44%) |
Oct 08, 2018 | 30.61 | 30.61 | 30.37 | 30.61 | 1,162 | +0.16(+0.53%) |
Oct 05, 2018 | 30.30 | 30.45 | 30.30 | 30.45 | 800 | +0.11(+0.38%) |
Oct 04, 2018 | 30.54 | 30.54 | 30.23 | 30.34 | 6,271 | -0.51(-1.67%) |
Oct 03, 2018 | 31.28 | 31.30 | 30.85 | 30.85 | 2,104 | -0.36(-1.16%) |
Oct 02, 2018 | 31.19 | 31.26 | 31.17 | 31.21 | 2,596 | -0.11(-0.35%) |
Oct 01, 2018 | 31.26 | 31.32 | 31.19 | 31.32 | 3,194 | +0.24(+0.78%) |
Sep 28, 2018 | 31.14 | 31.14 | 31.04 | 31.08 | 800 | +0.36(+1.17%) |
Sep 27, 2018 | 30.60 | 30.85 | 30.59 | 30.72 | 9,346 | -0.07(-0.23%) |
Sep 26, 2018 | 30.95 | 31.10 | 30.79 | 30.79 | 5,122 | -0.16(-0.51%) |
Sep 25, 2018 | 30.95 | 31.07 | 30.95 | 30.95 | 7,256 | -0.16(-0.51%) |
Sep 24, 2018 | 31.55 | 31.55 | 31.11 | 31.11 | 1,190 | -0.26(-0.83%) |
Sep 21, 2018 | 31.10 | 31.57 | 31.10 | 31.37 | 28,700 | -0.01(-0.03%) |
Sep 20, 2018 | 31.63 | 31.63 | 31.12 | 31.38 | 14,592 | -0.20(-0.63%) |
Sep 19, 2018 | 31.85 | 31.85 | 31.52 | 31.58 | 30,434 | -0.26(-0.82%) |
Sep 18, 2018 | 31.68 | 31.84 | 31.65 | 31.84 | 5,276 | -0.02(-0.05%) |
Sep 17, 2018 | 31.95 | 31.95 | 31.75 | 31.86 | 3,457 | +0.50(+1.58%) |
Sep 14, 2018 | 30.33 | 31.36 | 30.33 | 31.36 | 5,600 | -0.08(-0.25%) |
Sep 13, 2018 | 31.35 | 31.44 | 31.35 | 31.44 | 486 | +0.08(+0.26%) |
Sep 12, 2018 | 30.38 | 31.39 | 30.38 | 31.36 | 3,766 | +0.32(+1.03%) |
Sep 11, 2018 | 31.14 | 31.14 | 30.95 | 31.04 | 1,713 | -0.21(-0.67%) |
Sep 10, 2018 | 31.36 | 31.47 | 31.25 | 31.25 | 10,566 | +0.09(+0.29%) |
Sep 07, 2018 | 31.23 | 31.23 | 31.00 | 31.16 | 3,600 | -0.15(-0.49%) |
Sep 06, 2018 | 31.20 | 31.31 | 31.20 | 31.31 | 481 | +0.22(+0.69%) |
Sep 05, 2018 | 31.23 | 31.23 | 31.09 | 31.09 | 1,867 | -0.15(-0.47%) |
Sep 04, 2018 | 31.25 | 31.35 | 31.24 | 31.24 | 5,607 | -0.17(-0.54%) |
Aug 31, 2018 | 31.41 | 31.41 | 31.41 | 0 | -0.44(-1.38%) | |
Aug 30, 2018 | 31.68 | 31.93 | 31.68 | 31.85 | 18,828 | +0.24(+0.76%) |
Aug 29, 2018 | 31.61 | 31.61 | 31.61 | 31.61 | 1,838 | +0.28(+0.89%) |
Aug 28, 2018 | 31.46 | 31.46 | 31.33 | 31.33 | 17,340 | +0.07(+0.22%) |
Aug 27, 2018 | 31.11 | 31.30 | 31.10 | 31.26 | 2,353 | +0.08(+0.26%) |
Aug 24, 2018 | 31.11 | 31.18 | 31.10 | 31.18 | 4,900 | +0.02(+0.07%) |
Aug 23, 2018 | 31.26 | 31.28 | 31.16 | 31.16 | 28,009 | -0.22(-0.72%) |
Aug 22, 2018 | 31.55 | 31.55 | 31.38 | 31.38 | 5,628 | -0.37(-1.15%) |
Aug 21, 2018 | 31.81 | 31.81 | 31.74 | 31.75 | 799 | -0.27(-0.84%) |
Aug 20, 2018 | 31.95 | 32.02 | 31.93 | 32.02 | 19,130 | -0.08(-0.26%) |
Aug 17, 2018 | 31.80 | 32.10 | 31.62 | 32.10 | 38,300 | +0.60(+1.91%) |
Aug 16, 2018 | 31.23 | 31.51 | 31.23 | 31.50 | 9,831 | +0.43(+1.37%) |
Aug 15, 2018 | 30.70 | 31.07 | 30.70 | 31.07 | 265,322 | +0.25(+0.79%) |
Aug 14, 2018 | 30.72 | 30.83 | 30.60 | 30.83 | 12,982 | +0.26(+0.87%) |
Aug 13, 2018 | 30.25 | 30.57 | 30.25 | 30.57 | 13,883 | -0.16(-0.53%) |
Aug 10, 2018 | 31.05 | 31.05 | 30.14 | 30.73 | 25,400 | -1.95(-5.95%) |
Aug 09, 2018 | 32.49 | 32.67 | 32.49 | 32.67 | 1,588 | +0.20(+0.61%) |
Aug 08, 2018 | 31.66 | 32.47 | 31.66 | 32.47 | 38,084 | +0.11(+0.34%) |
Aug 07, 2018 | 32.77 | 32.77 | 32.36 | 32.36 | 23,588 | -0.59(-1.78%) |
Aug 06, 2018 | 33.00 | 33.00 | 31.80 | 32.95 | 946 | +0.19(+0.57%) |
Aug 03, 2018 | 32.49 | 32.81 | 32.49 | 32.76 | 65,100 | +0.37(+1.15%) |
Aug 02, 2018 | 32.12 | 32.40 | 32.12 | 32.39 | 3,905 | +0.19(+0.58%) |