Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 30.27 | 30.32 | 30.24 | 30.24 | 14,470 | -0.01(-0.02%) |
Oct 30, 2018 | 30.17 | 30.26 | 30.13 | 30.25 | 31,373 | +0.05(+0.17%) |
Oct 29, 2018 | 30.16 | 30.24 | 30.10 | 30.20 | 28,053 | +0.03(+0.10%) |
Oct 26, 2018 | 30.10 | 30.18 | 30.08 | 30.17 | 27,925 | +0.04(+0.12%) |
Oct 25, 2018 | 30.09 | 30.16 | 30.09 | 30.13 | 45,429 | +0.07(+0.22%) |
Oct 24, 2018 | 30.06 | 30.13 | 30.06 | 30.06 | 32,419 | +0.01(+0.02%) |
Oct 23, 2018 | 30.15 | 30.15 | 29.99 | 30.06 | 10,465 | -0.22(-0.74%) |
Oct 22, 2018 | 30.20 | 30.28 | 30.15 | 30.28 | 31,642 | +0.07(+0.22%) |
Oct 19, 2018 | 30.21 | 30.27 | 30.21 | 30.21 | 57,854 | -0.59(-1.92%) |
Oct 18, 2018 | 30.18 | 30.81 | 30.15 | 30.81 | 51,225 | +0.59(+1.96%) |
Oct 17, 2018 | 30.21 | 30.21 | 30.12 | 30.21 | 17,790 | -0.03(-0.10%) |
Oct 16, 2018 | 30.16 | 30.26 | 30.11 | 30.24 | 33,397 | +0.07(+0.22%) |
Oct 15, 2018 | 30.19 | 30.21 | 30.08 | 30.18 | 67,125 | -0.02(-0.07%) |
Oct 12, 2018 | 30.22 | 30.24 | 30.15 | 30.20 | 19,774 | -0.07(-0.22%) |
Oct 11, 2018 | 30.43 | 30.43 | 30.21 | 30.27 | 60,025 | -0.25(-0.81%) |
Oct 10, 2018 | 30.54 | 30.57 | 30.51 | 30.51 | 15,831 | -0.10(-0.34%) |
Oct 09, 2018 | 30.64 | 30.67 | 30.60 | 30.62 | 25,999 | +0.02(+0.07%) |
Oct 08, 2018 | 30.65 | 30.65 | 30.58 | 30.60 | 30,477 | -0.03(-0.09%) |
Oct 05, 2018 | 30.60 | 30.67 | 30.60 | 30.63 | 10,956 | +0.00(+0.00%) |
Oct 04, 2018 | 30.64 | 30.66 | 30.59 | 30.63 | 24,042 | -0.04(-0.12%) |
Oct 03, 2018 | 30.54 | 30.69 | 30.54 | 30.66 | 33,574 | +0.10(+0.34%) |
Oct 02, 2018 | 30.50 | 30.56 | 30.45 | 30.56 | 12,361 | -0.04(-0.12%) |
Oct 01, 2018 | 30.48 | 30.63 | 30.48 | 30.60 | 17,998 | +0.09(+0.29%) |
Sep 28, 2018 | 30.47 | 30.52 | 30.41 | 30.51 | 19,373 | +0.01(+0.02%) |
Sep 27, 2018 | 30.48 | 30.50 | 30.43 | 30.50 | 40,129 | +0.12(+0.39%) |
Sep 26, 2018 | 30.36 | 30.39 | 30.34 | 30.38 | 32,461 | +0.02(+0.05%) |
Sep 25, 2018 | 30.33 | 30.37 | 30.28 | 30.36 | 182,568 | -0.02(-0.05%) |
Sep 24, 2018 | 30.31 | 30.39 | 30.29 | 30.38 | 22,146 | +0.10(+0.35%) |
Sep 21, 2018 | 30.31 | 30.34 | 30.21 | 30.27 | 25,119 | -0.00(-0.00%) |
Sep 20, 2018 | 30.36 | 30.39 | 30.27 | 30.27 | 26,033 | -0.17(-0.56%) |
Sep 19, 2018 | 30.45 | 30.47 | 30.41 | 30.45 | 29,440 | -0.04(-0.12%) |
Sep 18, 2018 | 30.46 | 30.50 | 30.43 | 30.48 | 22,943 | +0.03(+0.10%) |
Sep 17, 2018 | 30.45 | 30.48 | 30.39 | 30.45 | 12,776 | -0.61(-1.95%) |
Sep 14, 2018 | 30.42 | 31.06 | 30.38 | 31.06 | 15,899 | +0.67(+2.22%) |
Sep 13, 2018 | 30.34 | 30.39 | 30.29 | 30.39 | 19,460 | -0.03(-0.09%) |
Sep 12, 2018 | 30.33 | 30.53 | 30.33 | 30.41 | 21,057 | -0.03(-0.10%) |
Sep 11, 2018 | 30.45 | 30.50 | 30.43 | 30.45 | 43,184 | +0.05(+0.17%) |
Sep 10, 2018 | 30.39 | 30.39 | 30.35 | 30.39 | 15,321 | +0.01(+0.02%) |
Sep 07, 2018 | 30.25 | 30.39 | 30.22 | 30.39 | 15,098 | +0.07(+0.23%) |
Sep 06, 2018 | 30.51 | 30.51 | 30.28 | 30.32 | 284,021 | -0.10(-0.31%) |
Sep 05, 2018 | 30.45 | 30.46 | 30.37 | 30.41 | 14,239 | -0.19(-0.63%) |
Sep 04, 2018 | 30.53 | 30.61 | 30.49 | 30.60 | 94,116 | +0.19(+0.64%) |
Aug 31, 2018 | 30.41 | 30.41 | 30.41 | 0 | +0.04(+0.13%) | |
Aug 30, 2018 | 30.41 | 30.41 | 30.35 | 30.37 | 8,810 | +0.08(+0.27%) |
Aug 29, 2018 | 30.30 | 30.33 | 30.26 | 30.29 | 13,472 | +0.06(+0.20%) |
Aug 28, 2018 | 30.13 | 30.27 | 30.13 | 30.23 | 15,680 | +0.05(+0.15%) |
Aug 27, 2018 | 30.19 | 30.19 | 30.15 | 30.18 | 14,124 | -0.01(-0.03%) |
Aug 24, 2018 | 30.23 | 30.27 | 30.15 | 30.19 | 15,365 | -0.07(-0.23%) |
Aug 23, 2018 | 30.18 | 30.26 | 30.16 | 30.26 | 20,886 | +0.14(+0.45%) |
Aug 22, 2018 | 30.04 | 30.14 | 30.03 | 30.13 | 11,951 | +0.16(+0.53%) |
Aug 21, 2018 | 30.00 | 30.00 | 29.91 | 29.97 | 11,230 | +0.03(+0.10%) |
Aug 20, 2018 | 29.96 | 30.02 | 29.94 | 29.94 | 19,051 | +0.02(+0.05%) |
Aug 17, 2018 | 29.99 | 30.09 | 29.92 | 29.92 | 25,653 | -0.13(-0.42%) |
Aug 16, 2018 | 30.04 | 30.05 | 29.97 | 30.05 | 11,625 | -0.00(-0.00%) |
Aug 15, 2018 | 30.13 | 30.13 | 30.05 | 30.05 | 6,534 | -0.05(-0.16%) |
Aug 14, 2018 | 30.18 | 30.18 | 30.07 | 30.10 | 13,862 | +0.02(+0.06%) |
Aug 13, 2018 | 30.36 | 30.36 | 29.99 | 30.08 | 7,304 | -0.04(-0.15%) |
Aug 10, 2018 | 30.01 | 30.15 | 29.99 | 30.12 | 27,925 | +0.19(+0.62%) |
Aug 09, 2018 | 29.90 | 29.99 | 29.86 | 29.94 | 12,838 | +0.08(+0.28%) |
Aug 08, 2018 | 30.01 | 30.01 | 29.86 | 29.86 | 6,655 | -0.22(-0.72%) |
Aug 07, 2018 | 30.06 | 30.12 | 30.03 | 30.07 | 13,971 | -0.02(-0.05%) |
Aug 06, 2018 | 30.09 | 30.11 | 30.04 | 30.09 | 18,588 | +0.13(+0.45%) |
Aug 03, 2018 | 30.09 | 30.12 | 29.86 | 29.95 | 53,177 | -0.08(-0.28%) |
Aug 02, 2018 | 29.94 | 30.07 | 29.93 | 30.04 | 31,388 | +0.11(+0.35%) |