Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 29.99 | 30.05 | 29.74 | 29.74 | 333,169 | -0.02(-0.06%) |
Oct 30, 2018 | 29.30 | 29.78 | 29.27 | 29.76 | 422,672 | +0.53(+1.81%) |
Oct 29, 2018 | 29.48 | 29.74 | 28.94 | 29.23 | 333,171 | +0.07(+0.24%) |
Oct 26, 2018 | 29.27 | 29.45 | 28.83 | 29.16 | 461,302 | -0.32(-1.09%) |
Oct 25, 2018 | 29.27 | 29.66 | 29.19 | 29.48 | 607,636 | +0.33(+1.13%) |
Oct 24, 2018 | 29.78 | 29.87 | 29.12 | 29.15 | 435,508 | -0.60(-2.01%) |
Oct 23, 2018 | 29.70 | 29.90 | 29.31 | 29.75 | 601,861 | -0.26(-0.87%) |
Oct 22, 2018 | 30.23 | 30.26 | 30.01 | 30.01 | 258,972 | -0.15(-0.49%) |
Oct 19, 2018 | 30.31 | 30.44 | 30.09 | 30.16 | 268,183 | -0.10(-0.31%) |
Oct 18, 2018 | 30.49 | 30.59 | 30.12 | 30.25 | 304,035 | -0.29(-0.96%) |
Oct 17, 2018 | 30.67 | 30.67 | 30.30 | 30.55 | 235,101 | -0.13(-0.42%) |
Oct 16, 2018 | 30.28 | 30.69 | 30.11 | 30.68 | 481,468 | +0.54(+1.78%) |
Oct 15, 2018 | 30.02 | 30.34 | 30.02 | 30.14 | 555,866 | +0.10(+0.35%) |
Oct 12, 2018 | 30.27 | 30.29 | 29.73 | 30.04 | 1,379,725 | +0.10(+0.35%) |
Oct 11, 2018 | 30.43 | 30.55 | 29.89 | 29.93 | 542,816 | -0.62(-2.04%) |
Oct 10, 2018 | 31.26 | 31.28 | 30.55 | 30.55 | 510,430 | -0.74(-2.38%) |
Oct 09, 2018 | 31.44 | 31.52 | 31.29 | 31.30 | 265,753 | -0.19(-0.60%) |
Oct 08, 2018 | 31.32 | 31.54 | 31.29 | 31.49 | 359,866 | +0.10(+0.33%) |
Oct 05, 2018 | 31.45 | 31.56 | 31.26 | 31.39 | 512,575 | -0.06(-0.19%) |
Oct 04, 2018 | 31.66 | 31.67 | 31.33 | 31.45 | 523,987 | -0.23(-0.74%) |
Oct 03, 2018 | 31.80 | 31.81 | 31.62 | 31.68 | 766,187 | +0.04(+0.14%) |
Oct 02, 2018 | 31.82 | 31.91 | 31.64 | 31.64 | 757,044 | -0.16(-0.52%) |
Oct 01, 2018 | 32.02 | 32.04 | 31.74 | 31.80 | 1,373,008 | -0.13(-0.41%) |
Sep 28, 2018 | 31.75 | 31.99 | 31.75 | 31.93 | 680,276 | +0.16(+0.49%) |
Sep 27, 2018 | 31.84 | 31.95 | 31.78 | 31.78 | 453,028 | -0.01(-0.03%) |
Sep 26, 2018 | 31.98 | 32.07 | 31.78 | 31.78 | 212,295 | -0.11(-0.35%) |
Sep 25, 2018 | 32.04 | 32.09 | 31.89 | 31.90 | 593,481 | -0.06(-0.19%) |
Sep 24, 2018 | 32.20 | 32.24 | 31.91 | 31.96 | 237,841 | -0.29(-0.91%) |
Sep 21, 2018 | 32.30 | 32.37 | 32.23 | 32.25 | 225,830 | +0.03(+0.08%) |
Sep 20, 2018 | 32.23 | 32.25 | 32.10 | 32.23 | 501,000 | +0.13(+0.40%) |
Sep 19, 2018 | 32.27 | 32.36 | 32.08 | 32.10 | 289,693 | -0.20(-0.61%) |
Sep 18, 2018 | 32.23 | 32.35 | 32.15 | 32.29 | 374,571 | +0.10(+0.32%) |
Sep 17, 2018 | 32.36 | 32.36 | 32.16 | 32.19 | 215,610 | -0.13(-0.40%) |
Sep 14, 2018 | 32.30 | 32.35 | 32.14 | 32.32 | 341,931 | +0.03(+0.11%) |
Sep 13, 2018 | 32.33 | 32.36 | 32.24 | 32.29 | 382,969 | +0.05(+0.16%) |
Sep 12, 2018 | 32.19 | 32.27 | 32.12 | 32.23 | 307,199 | +0.03(+0.11%) |
Sep 11, 2018 | 32.11 | 32.27 | 32.07 | 32.20 | 192,210 | +0.01(+0.03%) |
Sep 10, 2018 | 32.15 | 32.28 | 32.14 | 32.19 | 258,297 | +0.15(+0.46%) |
Sep 07, 2018 | 32.13 | 32.19 | 31.97 | 32.04 | 225,366 | -0.14(-0.43%) |
Sep 06, 2018 | 32.31 | 32.40 | 32.17 | 32.18 | 249,926 | -0.09(-0.27%) |
Sep 05, 2018 | 32.16 | 32.30 | 32.01 | 32.27 | 275,441 | +0.09(+0.30%) |
Sep 04, 2018 | 32.21 | 32.26 | 32.04 | 32.17 | 270,473 | -0.04(-0.13%) |
Aug 31, 2018 | 32.22 | 32.22 | 32.22 | 0 | +0.03(+0.11%) | |
Aug 30, 2018 | 32.32 | 32.35 | 32.14 | 32.18 | 219,054 | -0.18(-0.56%) |
Aug 29, 2018 | 32.33 | 32.42 | 32.18 | 32.36 | 250,807 | +0.08(+0.24%) |
Aug 28, 2018 | 32.31 | 32.37 | 32.18 | 32.29 | 251,788 | +0.02(+0.05%) |
Aug 27, 2018 | 32.25 | 32.36 | 32.23 | 32.27 | 280,362 | +0.09(+0.27%) |
Aug 24, 2018 | 32.17 | 32.20 | 32.04 | 32.18 | 203,467 | +0.09(+0.27%) |
Aug 23, 2018 | 32.16 | 32.20 | 32.06 | 32.10 | 284,626 | -0.09(-0.27%) |
Aug 22, 2018 | 32.19 | 32.31 | 32.17 | 32.18 | 212,172 | -0.10(-0.32%) |
Aug 21, 2018 | 32.20 | 32.33 | 32.16 | 32.29 | 330,690 | +0.13(+0.42%) |
Aug 20, 2018 | 32.04 | 32.19 | 32.04 | 32.15 | 232,775 | +0.21(+0.65%) |
Aug 17, 2018 | 31.73 | 31.96 | 31.72 | 31.95 | 227,268 | +0.25(+0.79%) |
Aug 16, 2018 | 31.58 | 31.78 | 31.57 | 31.70 | 236,819 | +0.25(+0.79%) |
Aug 15, 2018 | 31.60 | 31.61 | 31.30 | 31.45 | 269,429 | -0.34(-1.06%) |
Aug 14, 2018 | 31.53 | 31.84 | 31.53 | 31.78 | 185,462 | +0.37(+1.18%) |
Aug 13, 2018 | 31.64 | 31.64 | 31.36 | 31.41 | 472,154 | -0.19(-0.60%) |
Aug 10, 2018 | 31.60 | 31.75 | 31.55 | 31.60 | 181,768 | -0.15(-0.46%) |
Aug 09, 2018 | 31.75 | 31.89 | 31.72 | 31.75 | 228,445 | +0.03(+0.08%) |
Aug 08, 2018 | 31.76 | 31.78 | 31.63 | 31.72 | 305,270 | -0.03(-0.11%) |
Aug 07, 2018 | 31.75 | 31.83 | 31.70 | 31.76 | 249,167 | +0.04(+0.14%) |
Aug 06, 2018 | 31.60 | 31.75 | 31.57 | 31.71 | 427,790 | +0.14(+0.44%) |
Aug 03, 2018 | 31.48 | 31.60 | 31.48 | 31.58 | 260,465 | +0.09(+0.30%) |
Aug 02, 2018 | 31.14 | 31.50 | 31.14 | 31.48 | 287,957 | +0.22(+0.69%) |