Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 30.14 | 30.14 | 29.79 | 29.87 | 503,403 | -0.06(-0.21%) |
Oct 30, 2018 | 29.70 | 30.09 | 29.64 | 29.93 | 451,696 | +0.27(+0.93%) |
Oct 29, 2018 | 29.67 | 30.08 | 29.40 | 29.66 | 448,036 | +0.16(+0.55%) |
Oct 26, 2018 | 29.89 | 29.89 | 29.35 | 29.50 | 335,278 | -0.48(-1.59%) |
Oct 25, 2018 | 30.00 | 30.20 | 29.85 | 29.98 | 564,265 | +0.09(+0.30%) |
Oct 24, 2018 | 30.35 | 30.44 | 29.85 | 29.89 | 440,455 | -0.45(-1.49%) |
Oct 23, 2018 | 30.12 | 30.48 | 29.93 | 30.34 | 811,334 | -0.04(-0.13%) |
Oct 22, 2018 | 30.49 | 30.56 | 30.25 | 30.38 | 221,307 | -0.08(-0.26%) |
Oct 19, 2018 | 30.35 | 30.61 | 30.34 | 30.46 | 380,130 | +0.06(+0.19%) |
Oct 18, 2018 | 30.54 | 30.69 | 30.23 | 30.40 | 579,018 | -0.18(-0.58%) |
Oct 17, 2018 | 30.72 | 30.72 | 30.38 | 30.58 | 524,524 | -0.15(-0.50%) |
Oct 16, 2018 | 30.39 | 30.78 | 30.27 | 30.73 | 991,004 | +0.40(+1.33%) |
Oct 15, 2018 | 30.35 | 30.56 | 30.29 | 30.33 | 351,248 | -0.04(-0.13%) |
Oct 12, 2018 | 30.53 | 30.53 | 30.09 | 30.37 | 698,186 | +0.08(+0.27%) |
Oct 11, 2018 | 31.15 | 31.15 | 30.18 | 30.29 | 625,360 | -0.86(-2.75%) |
Oct 10, 2018 | 31.59 | 31.65 | 31.10 | 31.15 | 584,227 | -0.47(-1.48%) |
Oct 09, 2018 | 31.75 | 31.79 | 31.57 | 31.61 | 254,734 | -0.12(-0.38%) |
Oct 08, 2018 | 31.46 | 31.76 | 31.46 | 31.73 | 267,963 | +0.23(+0.74%) |
Oct 05, 2018 | 31.46 | 31.53 | 31.36 | 31.50 | 729,781 | +0.07(+0.23%) |
Oct 04, 2018 | 31.40 | 31.44 | 31.23 | 31.43 | 407,356 | -0.03(-0.10%) |
Oct 03, 2018 | 31.57 | 31.65 | 31.39 | 31.46 | 351,438 | +0.01(+0.03%) |
Oct 02, 2018 | 31.40 | 31.54 | 31.28 | 31.45 | 386,064 | +0.06(+0.18%) |
Oct 01, 2018 | 31.45 | 31.49 | 31.32 | 31.40 | 229,290 | +0.27(+0.88%) |
Sep 28, 2018 | 31.10 | 31.23 | 31.05 | 31.12 | 311,612 | +0.00(+0.00%) |
Sep 27, 2018 | 31.19 | 31.28 | 31.07 | 31.12 | 279,275 | +0.06(+0.21%) |
Sep 26, 2018 | 31.14 | 31.29 | 31.04 | 31.06 | 230,721 | -0.03(-0.09%) |
Sep 25, 2018 | 31.39 | 31.39 | 31.09 | 31.09 | 259,680 | -0.55(-1.75%) |
Sep 24, 2018 | 31.88 | 31.89 | 31.58 | 31.64 | 219,289 | -0.22(-0.68%) |
Sep 21, 2018 | 32.03 | 32.07 | 31.86 | 31.86 | 221,040 | -0.05(-0.15%) |
Sep 20, 2018 | 31.88 | 31.95 | 31.80 | 31.90 | 213,814 | +0.08(+0.25%) |
Sep 19, 2018 | 32.06 | 32.21 | 31.80 | 31.82 | 226,606 | -0.19(-0.58%) |
Sep 18, 2018 | 32.09 | 32.11 | 31.96 | 32.01 | 276,577 | -0.02(-0.08%) |
Sep 17, 2018 | 32.15 | 32.23 | 32.03 | 32.03 | 209,170 | -0.06(-0.20%) |
Sep 14, 2018 | 32.09 | 32.14 | 31.91 | 32.10 | 224,262 | +0.05(+0.15%) |
Sep 13, 2018 | 32.04 | 32.07 | 31.92 | 32.05 | 302,317 | +0.15(+0.46%) |
Sep 12, 2018 | 31.80 | 31.98 | 31.79 | 31.90 | 207,930 | +0.19(+0.61%) |
Sep 11, 2018 | 31.71 | 31.78 | 31.62 | 31.71 | 203,366 | +0.02(+0.08%) |
Sep 10, 2018 | 31.80 | 31.88 | 31.68 | 31.69 | 184,811 | +0.11(+0.36%) |
Sep 07, 2018 | 31.69 | 31.69 | 31.50 | 31.57 | 127,370 | -0.11(-0.36%) |
Sep 06, 2018 | 31.86 | 31.91 | 31.65 | 31.69 | 160,607 | -0.14(-0.43%) |
Sep 05, 2018 | 31.66 | 31.83 | 31.52 | 31.82 | 254,599 | +0.18(+0.57%) |
Sep 04, 2018 | 31.70 | 31.75 | 31.59 | 31.64 | 274,889 | -0.03(-0.09%) |
Aug 31, 2018 | 31.67 | 31.67 | 31.67 | 0 | -0.02(-0.05%) | |
Aug 30, 2018 | 31.73 | 31.78 | 31.62 | 31.69 | 539,568 | -0.15(-0.46%) |
Aug 29, 2018 | 31.74 | 31.86 | 31.64 | 31.83 | 258,905 | +0.13(+0.42%) |
Aug 28, 2018 | 31.81 | 31.81 | 31.67 | 31.70 | 326,046 | +0.01(+0.04%) |
Aug 27, 2018 | 31.89 | 31.89 | 31.63 | 31.69 | 240,060 | +0.06(+0.20%) |
Aug 24, 2018 | 31.57 | 31.66 | 31.50 | 31.62 | 197,994 | +0.14(+0.45%) |
Aug 23, 2018 | 31.51 | 31.53 | 31.42 | 31.48 | 196,111 | -0.01(-0.02%) |
Aug 22, 2018 | 31.71 | 31.71 | 31.45 | 31.48 | 244,207 | -0.08(-0.26%) |
Aug 21, 2018 | 31.60 | 31.64 | 31.48 | 31.57 | 180,677 | +0.02(+0.05%) |
Aug 20, 2018 | 31.51 | 31.60 | 31.48 | 31.55 | 192,906 | +0.11(+0.36%) |
Aug 17, 2018 | 31.22 | 31.49 | 31.22 | 31.44 | 260,936 | +0.25(+0.80%) |
Aug 16, 2018 | 31.01 | 31.24 | 31.01 | 31.19 | 410,734 | +0.32(+1.05%) |
Aug 15, 2018 | 30.99 | 30.99 | 30.70 | 30.86 | 207,825 | -0.23(-0.73%) |
Aug 14, 2018 | 31.03 | 31.12 | 31.02 | 31.09 | 247,102 | +0.22(+0.71%) |
Aug 13, 2018 | 31.15 | 31.15 | 30.83 | 30.87 | 127,404 | -0.17(-0.55%) |
Aug 10, 2018 | 31.18 | 31.18 | 30.98 | 31.04 | 130,468 | -0.18(-0.57%) |
Aug 09, 2018 | 31.32 | 31.35 | 31.20 | 31.22 | 117,458 | -0.04(-0.13%) |
Aug 08, 2018 | 31.40 | 31.40 | 31.23 | 31.26 | 111,060 | -0.15(-0.46%) |
Aug 07, 2018 | 31.46 | 31.46 | 31.33 | 31.40 | 213,420 | +0.03(+0.09%) |
Aug 06, 2018 | 31.40 | 31.44 | 31.26 | 31.38 | 239,545 | -0.03(-0.09%) |
Aug 03, 2018 | 31.02 | 31.40 | 31.02 | 31.40 | 205,552 | +0.44(+1.43%) |
Aug 02, 2018 | 30.75 | 30.98 | 30.72 | 30.96 | 203,901 | +0.10(+0.31%) |