Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 28.79 | 28.79 | 28.14 | 28.39 | 5,935 | -0.20(-0.69%) |
Oct 30, 2018 | 27.94 | 28.59 | 27.94 | 28.59 | 9,736 | +0.54(+1.92%) |
Oct 29, 2018 | 27.80 | 28.42 | 27.80 | 28.05 | 10,395 | +0.65(+2.38%) |
Oct 26, 2018 | 27.31 | 27.65 | 27.03 | 27.40 | 5,147 | +0.37(+1.36%) |
Oct 25, 2018 | 27.65 | 27.65 | 26.83 | 27.03 | 12,901 | +0.34(+1.27%) |
Oct 24, 2018 | 26.63 | 27.06 | 26.43 | 26.69 | 16,710 | +1.16(+4.56%) |
Oct 23, 2018 | 25.50 | 25.71 | 25.31 | 25.53 | 11,076 | -0.23(-0.88%) |
Oct 22, 2018 | 25.95 | 26.05 | 25.53 | 25.75 | 3,930 | +0.06(+0.22%) |
Oct 19, 2018 | 25.39 | 25.81 | 25.22 | 25.70 | 3,666 | +0.57(+2.26%) |
Oct 18, 2018 | 26.14 | 26.14 | 24.87 | 25.13 | 14,060 | +0.00(+0.00%) |
Oct 17, 2018 | 25.10 | 26.34 | 25.10 | 25.13 | 7,130 | +0.43(+1.72%) |
Oct 16, 2018 | 24.99 | 25.10 | 24.61 | 24.70 | 17,337 | -0.28(-1.13%) |
Oct 15, 2018 | 25.19 | 25.22 | 24.99 | 24.99 | 3,164 | -0.23(-0.90%) |
Oct 12, 2018 | 25.53 | 25.98 | 25.19 | 25.22 | 10,576 | -0.57(-2.20%) |
Oct 11, 2018 | 26.09 | 26.09 | 25.53 | 25.78 | 10,268 | -0.31(-1.20%) |
Oct 10, 2018 | 26.52 | 26.74 | 25.98 | 26.09 | 47,688 | -0.60(-2.23%) |
Oct 09, 2018 | 27.63 | 27.63 | 26.38 | 26.69 | 31,419 | -1.05(-3.78%) |
Oct 08, 2018 | 28.31 | 28.34 | 27.60 | 27.74 | 19,938 | -0.91(-3.17%) |
Oct 05, 2018 | 29.13 | 29.13 | 28.65 | 28.65 | 5,605 | -0.71(-2.42%) |
Oct 04, 2018 | 29.58 | 29.81 | 29.16 | 29.36 | 20,050 | -0.37(-1.24%) |
Oct 03, 2018 | 29.98 | 29.98 | 29.73 | 29.73 | 11,968 | -0.34(-1.13%) |
Oct 02, 2018 | 29.90 | 30.29 | 29.90 | 30.07 | 4,247 | +0.03(+0.09%) |
Oct 01, 2018 | 29.95 | 30.07 | 29.95 | 30.04 | 5,107 | -0.06(-0.19%) |
Sep 28, 2018 | 30.29 | 30.29 | 29.95 | 30.09 | 12,833 | +0.06(+0.22%) |
Sep 27, 2018 | 30.07 | 30.28 | 29.95 | 30.03 | 3,589 | +0.13(+0.45%) |
Sep 26, 2018 | 30.15 | 30.21 | 29.87 | 29.90 | 1,918 | -0.31(-1.03%) |
Sep 25, 2018 | 30.09 | 30.52 | 30.09 | 30.21 | 4,457 | +0.11(+0.38%) |
Sep 24, 2018 | 30.49 | 30.49 | 30.01 | 30.09 | 5,818 | -0.40(-1.30%) |
Sep 21, 2018 | 30.43 | 30.66 | 30.41 | 30.49 | 6,663 | +0.23(+0.75%) |
Sep 20, 2018 | 30.60 | 30.60 | 30.12 | 30.26 | 8,293 | +0.03(+0.09%) |
Sep 19, 2018 | 30.12 | 30.35 | 30.12 | 30.24 | 9,501 | +0.09(+0.28%) |
Sep 18, 2018 | 30.12 | 30.26 | 30.12 | 30.15 | 23,601 | +0.45(+1.53%) |
Sep 17, 2018 | 30.07 | 30.18 | 29.64 | 29.70 | 10,390 | -0.40(-1.32%) |
Sep 14, 2018 | 30.60 | 30.66 | 29.92 | 30.09 | 6,099 | -0.20(-0.66%) |
Sep 13, 2018 | 30.66 | 30.66 | 30.19 | 30.29 | 28,701 | +0.34(+1.14%) |
Sep 12, 2018 | 29.99 | 30.07 | 29.90 | 29.95 | 7,082 | -0.11(-0.38%) |
Sep 11, 2018 | 30.09 | 30.35 | 29.90 | 30.07 | 9,452 | -0.11(-0.38%) |
Sep 10, 2018 | 30.63 | 30.74 | 29.94 | 30.18 | 12,453 | -0.31(-1.02%) |
Sep 07, 2018 | 30.35 | 30.49 | 29.90 | 30.49 | 9,942 | +0.09(+0.28%) |
Sep 06, 2018 | 30.80 | 30.80 | 30.41 | 30.41 | 4,351 | -0.45(-1.47%) |
Sep 05, 2018 | 30.60 | 31.31 | 30.41 | 30.86 | 24,002 | +0.20(+0.65%) |
Sep 04, 2018 | 30.72 | 31.04 | 30.60 | 30.66 | 5,076 | -0.68(-2.17%) |
Aug 31, 2018 | 31.34 | 31.34 | 31.34 | 0 | +0.14(+0.45%) | |
Aug 30, 2018 | 31.46 | 31.77 | 31.06 | 31.20 | 11,965 | -0.60(-1.87%) |
Aug 29, 2018 | 31.80 | 32.05 | 31.50 | 31.80 | 6,639 | +0.14(+0.45%) |
Aug 28, 2018 | 31.85 | 31.91 | 31.62 | 31.65 | 1,414 | -0.11(-0.36%) |
Aug 27, 2018 | 32.05 | 32.05 | 31.77 | 31.77 | 3,155 | -0.09(-0.27%) |
Aug 24, 2018 | 31.54 | 31.99 | 31.40 | 31.85 | 3,455 | +0.45(+1.44%) |
Aug 23, 2018 | 31.43 | 31.48 | 31.40 | 31.40 | 719 | -0.25(-0.81%) |
Aug 22, 2018 | 31.74 | 31.94 | 31.48 | 31.65 | 2,764 | +0.23(+0.72%) |
Aug 21, 2018 | 32.05 | 32.05 | 31.43 | 31.43 | 20,702 | -0.37(-1.16%) |
Aug 20, 2018 | 31.80 | 31.88 | 31.55 | 31.80 | 3,216 | -0.23(-0.71%) |
Aug 17, 2018 | 31.68 | 32.05 | 31.68 | 32.02 | 5,288 | +0.55(+1.76%) |
Aug 16, 2018 | 31.88 | 31.88 | 31.47 | 31.47 | 4,780 | -0.21(-0.67%) |
Aug 15, 2018 | 31.91 | 32.05 | 31.57 | 31.68 | 6,945 | -0.23(-0.71%) |
Aug 14, 2018 | 31.74 | 32.05 | 31.74 | 31.91 | 1,999 | +0.17(+0.54%) |
Aug 13, 2018 | 32.56 | 32.61 | 31.74 | 31.74 | 23,145 | -0.03(-0.09%) |
Aug 10, 2018 | 32.33 | 32.33 | 31.71 | 31.77 | 11,317 | -0.28(-0.89%) |
Aug 09, 2018 | 31.88 | 32.14 | 31.77 | 32.05 | 2,231 | +0.17(+0.53%) |
Aug 08, 2018 | 31.80 | 31.88 | 31.80 | 31.88 | 4,096 | +0.03(+0.09%) |
Aug 07, 2018 | 32.31 | 32.42 | 31.74 | 31.85 | 11,562 | -0.09(-0.27%) |
Aug 06, 2018 | 32.25 | 32.25 | 31.80 | 31.94 | 10,342 | +0.03(+0.09%) |
Aug 03, 2018 | 32.14 | 32.14 | 31.74 | 31.91 | 3,701 | +0.20(+0.63%) |
Aug 02, 2018 | 32.05 | 32.05 | 31.63 | 31.71 | 8,377 | -0.34(-1.06%) |