Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 28.40 | 28.88 | 27.83 | 28.37 | 2,032,332 | +0.73(+2.64%) |
Oct 30, 2018 | 26.88 | 27.75 | 26.77 | 27.64 | 1,380,305 | +0.87(+3.25%) |
Oct 29, 2018 | 26.90 | 27.20 | 26.62 | 26.77 | 1,163,102 | +0.07(+0.26%) |
Oct 26, 2018 | 26.37 | 26.87 | 26.32 | 26.70 | 1,328,300 | +0.13(+0.49%) |
Oct 25, 2018 | 26.23 | 26.86 | 26.23 | 26.57 | 947,978 | +0.41(+1.57%) |
Oct 24, 2018 | 26.87 | 27.07 | 26.12 | 26.16 | 1,325,739 | -0.80(-2.97%) |
Oct 23, 2018 | 27.09 | 27.29 | 26.89 | 26.96 | 970,140 | -0.44(-1.61%) |
Oct 22, 2018 | 27.76 | 27.93 | 27.23 | 27.40 | 793,098 | -0.31(-1.12%) |
Oct 19, 2018 | 27.62 | 27.93 | 27.50 | 27.71 | 633,400 | +0.09(+0.33%) |
Oct 18, 2018 | 27.92 | 28.02 | 27.49 | 27.62 | 932,396 | -0.43(-1.53%) |
Oct 17, 2018 | 27.91 | 28.41 | 27.85 | 28.05 | 911,385 | +0.13(+0.47%) |
Oct 16, 2018 | 27.51 | 28.09 | 27.38 | 27.92 | 1,042,754 | +0.56(+2.05%) |
Oct 15, 2018 | 27.19 | 27.60 | 27.19 | 27.36 | 719,582 | +0.16(+0.59%) |
Oct 12, 2018 | 27.63 | 27.73 | 26.82 | 27.20 | 1,150,500 | -0.12(-0.44%) |
Oct 11, 2018 | 28.05 | 28.14 | 27.32 | 27.32 | 1,264,684 | -0.77(-2.74%) |
Oct 10, 2018 | 28.79 | 28.90 | 28.07 | 28.09 | 1,198,928 | -0.78(-2.70%) |
Oct 09, 2018 | 28.80 | 29.03 | 28.72 | 28.87 | 855,478 | +0.02(+0.07%) |
Oct 08, 2018 | 28.76 | 29.07 | 28.69 | 28.85 | 632,942 | +0.14(+0.49%) |
Oct 05, 2018 | 28.99 | 29.07 | 28.70 | 28.71 | 825,500 | -0.23(-0.79%) |
Oct 04, 2018 | 29.22 | 29.33 | 28.73 | 28.94 | 1,001,058 | -0.35(-1.19%) |
Oct 03, 2018 | 29.61 | 30.00 | 29.27 | 29.29 | 1,148,088 | -0.15(-0.51%) |
Oct 02, 2018 | 29.27 | 29.47 | 29.18 | 29.44 | 775,907 | +0.13(+0.44%) |
Oct 01, 2018 | 29.84 | 30.00 | 29.26 | 29.31 | 577,162 | -0.50(-1.68%) |
Sep 28, 2018 | 29.45 | 29.86 | 29.40 | 29.81 | 1,262,900 | +0.22(+0.74%) |
Sep 27, 2018 | 29.63 | 29.87 | 29.54 | 29.59 | 723,135 | +0.06(+0.20%) |
Sep 26, 2018 | 29.75 | 29.79 | 29.39 | 29.53 | 1,205,692 | -0.12(-0.40%) |
Sep 25, 2018 | 29.89 | 30.03 | 29.64 | 29.65 | 740,382 | -0.26(-0.87%) |
Sep 24, 2018 | 30.15 | 30.19 | 29.84 | 29.91 | 1,045,531 | -0.29(-0.96%) |
Sep 21, 2018 | 30.10 | 30.46 | 30.00 | 30.20 | 2,415,400 | -0.02(-0.07%) |
Sep 20, 2018 | 30.26 | 30.36 | 30.17 | 30.22 | 1,305,750 | +0.07(+0.23%) |
Sep 19, 2018 | 30.23 | 30.35 | 30.11 | 30.15 | 1,046,251 | -0.09(-0.30%) |
Sep 18, 2018 | 30.27 | 30.34 | 30.10 | 30.24 | 1,241,686 | +0.06(+0.20%) |
Sep 17, 2018 | 30.45 | 30.45 | 29.95 | 30.18 | 1,833,176 | -0.22(-0.72%) |
Sep 14, 2018 | 30.40 | 30.55 | 30.34 | 30.40 | 1,583,600 | +0.05(+0.16%) |
Sep 13, 2018 | 30.03 | 30.51 | 30.02 | 30.35 | 1,026,373 | +0.35(+1.17%) |
Sep 12, 2018 | 30.17 | 30.21 | 29.95 | 30.00 | 798,280 | -0.23(-0.76%) |
Sep 11, 2018 | 30.03 | 30.35 | 29.94 | 30.23 | 890,562 | +0.15(+0.50%) |
Sep 10, 2018 | 30.36 | 30.36 | 29.95 | 30.08 | 484,679 | -0.20(-0.66%) |
Sep 07, 2018 | 30.37 | 30.58 | 30.13 | 30.28 | 671,900 | -0.08(-0.26%) |
Sep 06, 2018 | 30.55 | 30.72 | 30.35 | 30.36 | 1,376,656 | -0.23(-0.75%) |
Sep 05, 2018 | 30.55 | 30.73 | 30.47 | 30.59 | 1,337,901 | +0.00(+0.00%) |
Sep 04, 2018 | 30.50 | 30.79 | 30.45 | 30.59 | 999,587 | +0.02(+0.07%) |
Aug 31, 2018 | 30.57 | 30.57 | 30.57 | 0 | -0.03(-0.10%) | |
Aug 30, 2018 | 30.83 | 30.88 | 30.49 | 30.60 | 1,160,449 | -0.27(-0.87%) |
Aug 29, 2018 | 30.93 | 31.09 | 30.80 | 30.87 | 512,868 | -0.02(-0.06%) |
Aug 28, 2018 | 31.27 | 31.32 | 30.89 | 30.89 | 541,861 | -0.25(-0.80%) |
Aug 27, 2018 | 30.87 | 31.22 | 30.87 | 31.14 | 751,891 | +0.27(+0.87%) |
Aug 24, 2018 | 30.53 | 30.99 | 30.53 | 30.87 | 715,400 | +0.29(+0.95%) |
Aug 23, 2018 | 30.34 | 30.60 | 30.27 | 30.58 | 528,649 | +0.25(+0.82%) |
Aug 22, 2018 | 30.68 | 30.68 | 30.26 | 30.33 | 654,541 | -0.40(-1.30%) |
Aug 21, 2018 | 30.44 | 30.80 | 30.44 | 30.73 | 774,548 | +0.19(+0.62%) |
Aug 20, 2018 | 30.69 | 30.96 | 30.53 | 30.54 | 532,079 | -0.09(-0.29%) |
Aug 17, 2018 | 30.40 | 30.72 | 30.40 | 30.63 | 732,600 | +0.18(+0.59%) |
Aug 16, 2018 | 30.33 | 30.67 | 30.15 | 30.45 | 774,625 | +0.19(+0.63%) |
Aug 15, 2018 | 30.13 | 30.58 | 30.13 | 30.26 | 651,645 | -0.01(-0.03%) |
Aug 14, 2018 | 30.10 | 30.39 | 29.97 | 30.27 | 879,564 | +0.17(+0.56%) |
Aug 13, 2018 | 30.14 | 30.54 | 30.04 | 30.10 | 580,893 | -0.12(-0.40%) |
Aug 10, 2018 | 30.17 | 30.26 | 29.96 | 30.22 | 796,200 | -0.12(-0.40%) |
Aug 09, 2018 | 30.19 | 30.43 | 30.14 | 30.34 | 653,587 | +0.04(+0.13%) |
Aug 08, 2018 | 30.27 | 30.41 | 29.96 | 30.30 | 676,987 | +0.09(+0.30%) |
Aug 07, 2018 | 30.14 | 30.34 | 29.93 | 30.21 | 983,310 | +0.10(+0.33%) |
Aug 06, 2018 | 30.07 | 30.24 | 29.85 | 30.11 | 785,927 | +0.15(+0.50%) |
Aug 03, 2018 | 30.05 | 30.52 | 29.63 | 29.96 | 968,400 | -0.08(-0.27%) |
Aug 02, 2018 | 30.00 | 30.42 | 29.85 | 30.04 | 1,884,659 | -0.02(-0.07%) |