Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 28.12 | 28.19 | 28.03 | 28.04 | 339,558 | +0.20(+0.72%) |
Oct 30, 2018 | 27.53 | 27.84 | 27.48 | 27.84 | 958,400 | +0.43(+1.57%) |
Oct 29, 2018 | 27.75 | 27.83 | 27.17 | 27.41 | 625,293 | +0.03(+0.11%) |
Oct 26, 2018 | 27.36 | 27.57 | 27.02 | 27.38 | 1,187,700 | -0.26(-0.94%) |
Oct 25, 2018 | 27.49 | 27.80 | 27.40 | 27.64 | 604,757 | +0.39(+1.43%) |
Oct 24, 2018 | 27.88 | 27.88 | 27.21 | 27.25 | 1,072,096 | -0.65(-2.33%) |
Oct 23, 2018 | 27.72 | 28.01 | 27.55 | 27.90 | 830,148 | -0.30(-1.06%) |
Oct 22, 2018 | 28.31 | 28.33 | 28.14 | 28.20 | 476,299 | -0.03(-0.11%) |
Oct 19, 2018 | 28.23 | 28.38 | 28.20 | 28.23 | 413,600 | +0.11(+0.39%) |
Oct 18, 2018 | 28.37 | 28.45 | 27.99 | 28.12 | 455,075 | -0.36(-1.26%) |
Oct 17, 2018 | 28.49 | 28.54 | 28.27 | 28.48 | 823,315 | -0.05(-0.18%) |
Oct 16, 2018 | 28.34 | 28.55 | 28.30 | 28.53 | 413,983 | +0.50(+1.78%) |
Oct 15, 2018 | 28.02 | 28.15 | 27.93 | 28.03 | 644,401 | -0.09(-0.32%) |
Oct 12, 2018 | 28.24 | 28.24 | 27.82 | 28.12 | 1,372,700 | +0.17(+0.61%) |
Oct 11, 2018 | 28.32 | 28.40 | 27.76 | 27.95 | 849,297 | -0.53(-1.86%) |
Oct 10, 2018 | 29.06 | 29.06 | 28.43 | 28.48 | 975,199 | -0.68(-2.33%) |
Oct 09, 2018 | 29.05 | 29.22 | 29.01 | 29.16 | 763,933 | -0.10(-0.34%) |
Oct 08, 2018 | 29.16 | 29.28 | 29.07 | 29.26 | 367,731 | -0.16(-0.54%) |
Oct 05, 2018 | 29.58 | 29.58 | 29.32 | 29.42 | 429,500 | -0.20(-0.68%) |
Oct 04, 2018 | 29.82 | 29.82 | 29.52 | 29.62 | 426,614 | -0.39(-1.30%) |
Oct 03, 2018 | 30.07 | 30.11 | 29.98 | 30.01 | 1,418,312 | +0.10(+0.33%) |
Oct 02, 2018 | 29.91 | 29.96 | 29.86 | 29.91 | 590,153 | -0.14(-0.47%) |
Oct 01, 2018 | 30.11 | 30.13 | 30.03 | 30.05 | 459,486 | +0.11(+0.37%) |
Sep 28, 2018 | 29.94 | 30.03 | 29.88 | 29.94 | 499,200 | -0.15(-0.50%) |
Sep 27, 2018 | 30.05 | 30.20 | 30.02 | 30.09 | 529,065 | +0.13(+0.43%) |
Sep 26, 2018 | 29.98 | 30.09 | 29.95 | 29.96 | 414,542 | +0.03(+0.10%) |
Sep 25, 2018 | 30.02 | 30.02 | 29.92 | 29.93 | 1,118,330 | +0.12(+0.40%) |
Sep 24, 2018 | 29.85 | 29.85 | 29.77 | 29.81 | 205,310 | -0.11(-0.37%) |
Sep 21, 2018 | 29.92 | 29.98 | 29.89 | 29.92 | 179,700 | +0.13(+0.44%) |
Sep 20, 2018 | 29.72 | 29.82 | 29.69 | 29.79 | 269,365 | +0.20(+0.68%) |
Sep 19, 2018 | 29.55 | 29.62 | 29.52 | 29.59 | 212,312 | +0.08(+0.27%) |
Sep 18, 2018 | 29.36 | 29.55 | 29.36 | 29.51 | 837,773 | +0.36(+1.23%) |
Sep 17, 2018 | 29.31 | 29.31 | 29.15 | 29.15 | 448,883 | -0.12(-0.41%) |
Sep 14, 2018 | 29.22 | 29.29 | 29.17 | 29.27 | 233,300 | +0.14(+0.48%) |
Sep 13, 2018 | 29.11 | 29.19 | 29.06 | 29.13 | 360,487 | +0.18(+0.62%) |
Sep 12, 2018 | 28.92 | 29.02 | 28.88 | 28.95 | 231,188 | +0.02(+0.07%) |
Sep 11, 2018 | 28.78 | 28.94 | 28.75 | 28.93 | 308,997 | +0.07(+0.24%) |
Sep 10, 2018 | 28.90 | 28.93 | 28.83 | 28.86 | 272,880 | +0.11(+0.40%) |
Sep 07, 2018 | 28.68 | 28.81 | 28.64 | 28.75 | 226,600 | -0.12(-0.43%) |
Sep 06, 2018 | 28.92 | 28.99 | 28.73 | 28.87 | 809,471 | -0.14(-0.48%) |
Sep 05, 2018 | 29.11 | 29.12 | 28.96 | 29.01 | 484,682 | -0.35(-1.19%) |
Sep 04, 2018 | 29.28 | 29.36 | 29.22 | 29.36 | 672,577 | -0.15(-0.51%) |
Aug 31, 2018 | 29.51 | 29.51 | 29.51 | 0 | -0.10(-0.34%) | |
Aug 30, 2018 | 29.67 | 29.73 | 29.57 | 29.61 | 266,480 | -0.29(-0.97%) |
Aug 29, 2018 | 29.80 | 29.91 | 29.79 | 29.90 | 291,965 | +0.11(+0.37%) |
Aug 28, 2018 | 29.80 | 29.84 | 29.73 | 29.79 | 314,684 | -0.02(-0.05%) |
Aug 27, 2018 | 29.70 | 29.83 | 29.70 | 29.80 | 327,549 | +0.29(+1.00%) |
Aug 24, 2018 | 29.49 | 29.55 | 29.46 | 29.51 | 597,000 | +0.07(+0.22%) |
Aug 23, 2018 | 29.47 | 29.52 | 29.42 | 29.45 | 417,754 | -0.02(-0.08%) |
Aug 22, 2018 | 29.45 | 29.52 | 29.45 | 29.47 | 267,437 | +0.07(+0.24%) |
Aug 21, 2018 | 29.46 | 29.49 | 29.40 | 29.40 | 213,000 | +0.03(+0.10%) |
Aug 20, 2018 | 29.37 | 29.45 | 29.36 | 29.37 | 184,318 | +0.09(+0.29%) |
Aug 17, 2018 | 29.14 | 29.36 | 29.12 | 29.29 | 517,700 | +0.05(+0.15%) |
Aug 16, 2018 | 29.17 | 29.32 | 29.17 | 29.24 | 236,662 | +0.20(+0.69%) |
Aug 15, 2018 | 29.16 | 29.16 | 28.93 | 29.04 | 412,002 | -0.45(-1.53%) |
Aug 14, 2018 | 29.43 | 29.53 | 29.33 | 29.49 | 328,898 | +0.12(+0.41%) |
Aug 13, 2018 | 29.42 | 29.46 | 29.33 | 29.37 | 531,020 | -0.11(-0.37%) |
Aug 10, 2018 | 29.52 | 29.56 | 29.42 | 29.48 | 296,600 | -0.43(-1.44%) |
Aug 09, 2018 | 29.91 | 29.92 | 29.88 | 29.91 | 336,942 | +0.04(+0.13%) |
Aug 08, 2018 | 29.90 | 29.90 | 29.83 | 29.87 | 496,338 | -0.03(-0.10%) |
Aug 07, 2018 | 29.92 | 29.97 | 29.88 | 29.90 | 381,858 | +0.16(+0.54%) |
Aug 06, 2018 | 29.65 | 29.77 | 29.65 | 29.74 | 307,549 | -0.05(-0.17%) |
Aug 03, 2018 | 29.66 | 29.80 | 29.66 | 29.79 | 182,900 | +0.02(+0.07%) |
Aug 02, 2018 | 29.57 | 29.78 | 29.57 | 29.77 | 252,615 | -0.07(-0.23%) |