Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 28.38 | 28.45 | 28.17 | 28.24 | 130,815 | +0.16(+0.57%) |
Oct 30, 2018 | 27.49 | 28.08 | 27.49 | 28.08 | 46,691 | +0.55(+2.00%) |
Oct 29, 2018 | 27.87 | 28.14 | 27.20 | 27.53 | 23,336 | -0.10(-0.36%) |
Oct 26, 2018 | 27.62 | 27.89 | 27.24 | 27.63 | 59,500 | -0.40(-1.43%) |
Oct 25, 2018 | 27.73 | 28.15 | 27.73 | 28.03 | 111,391 | +0.49(+1.78%) |
Oct 24, 2018 | 28.62 | 28.62 | 27.51 | 27.54 | 60,425 | -1.10(-3.84%) |
Oct 23, 2018 | 28.33 | 28.74 | 28.08 | 28.64 | 112,989 | -0.16(-0.56%) |
Oct 22, 2018 | 29.04 | 29.04 | 28.69 | 28.80 | 19,164 | -0.12(-0.41%) |
Oct 19, 2018 | 29.23 | 29.28 | 28.87 | 28.92 | 87,200 | -0.25(-0.86%) |
Oct 18, 2018 | 29.50 | 29.50 | 29.11 | 29.17 | 69,141 | -0.33(-1.12%) |
Oct 17, 2018 | 29.72 | 29.76 | 29.31 | 29.50 | 113,538 | -0.14(-0.47%) |
Oct 16, 2018 | 29.27 | 29.64 | 29.22 | 29.64 | 49,411 | +0.61(+2.10%) |
Oct 15, 2018 | 29.06 | 29.20 | 28.98 | 29.03 | 99,871 | -0.06(-0.21%) |
Oct 12, 2018 | 29.22 | 29.23 | 28.78 | 29.09 | 131,500 | +0.33(+1.15%) |
Oct 11, 2018 | 29.23 | 29.41 | 28.71 | 28.76 | 228,248 | -0.47(-1.61%) |
Oct 10, 2018 | 29.96 | 29.96 | 29.23 | 29.23 | 151,840 | -0.79(-2.63%) |
Oct 09, 2018 | 30.25 | 30.31 | 29.98 | 30.02 | 31,713 | -0.25(-0.83%) |
Oct 08, 2018 | 30.16 | 30.33 | 30.03 | 30.27 | 73,358 | +0.01(+0.03%) |
Oct 05, 2018 | 30.45 | 30.56 | 30.07 | 30.26 | 78,500 | -0.25(-0.82%) |
Oct 04, 2018 | 30.81 | 30.81 | 30.35 | 30.51 | 73,043 | -0.37(-1.20%) |
Oct 03, 2018 | 30.90 | 31.01 | 30.83 | 30.88 | 54,626 | +0.12(+0.39%) |
Oct 02, 2018 | 30.74 | 30.92 | 30.72 | 30.76 | 59,332 | -0.10(-0.32%) |
Oct 01, 2018 | 31.07 | 31.07 | 30.79 | 30.86 | 88,740 | +0.01(+0.03%) |
Sep 28, 2018 | 30.77 | 30.91 | 30.72 | 30.85 | 46,400 | +0.01(+0.03%) |
Sep 27, 2018 | 30.86 | 30.97 | 30.79 | 30.84 | 68,268 | +0.00(+0.00%) |
Sep 26, 2018 | 30.87 | 31.07 | 30.84 | 30.84 | 32,996 | -0.02(-0.05%) |
Sep 25, 2018 | 31.04 | 31.04 | 30.85 | 30.86 | 42,494 | -0.26(-0.85%) |
Sep 24, 2018 | 31.24 | 31.31 | 31.07 | 31.12 | 62,644 | -0.18(-0.58%) |
Sep 21, 2018 | 31.20 | 31.41 | 31.20 | 31.30 | 40,300 | +0.06(+0.19%) |
Sep 20, 2018 | 31.16 | 31.27 | 31.13 | 31.24 | 34,324 | +0.31(+1.01%) |
Sep 19, 2018 | 30.91 | 31.02 | 30.91 | 30.93 | 31,108 | +0.03(+0.09%) |
Sep 18, 2018 | 30.72 | 30.93 | 30.67 | 30.90 | 25,989 | +0.16(+0.51%) |
Sep 17, 2018 | 30.79 | 30.84 | 30.74 | 30.74 | 50,537 | -0.07(-0.22%) |
Sep 14, 2018 | 30.82 | 30.84 | 30.70 | 30.81 | 153,200 | +0.04(+0.13%) |
Sep 13, 2018 | 30.79 | 30.82 | 30.72 | 30.77 | 44,260 | +0.09(+0.28%) |
Sep 12, 2018 | 30.50 | 30.69 | 30.49 | 30.68 | 89,519 | +0.12(+0.39%) |
Sep 11, 2018 | 30.48 | 30.63 | 30.43 | 30.56 | 53,625 | -0.13(-0.41%) |
Sep 10, 2018 | 30.73 | 30.79 | 30.66 | 30.69 | 71,582 | +0.13(+0.43%) |
Sep 07, 2018 | 30.71 | 30.73 | 30.48 | 30.56 | 108,900 | -0.15(-0.49%) |
Sep 06, 2018 | 30.93 | 30.98 | 30.65 | 30.71 | 101,979 | -0.23(-0.74%) |
Sep 05, 2018 | 30.98 | 30.99 | 30.81 | 30.94 | 60,120 | -0.01(-0.04%) |
Sep 04, 2018 | 31.06 | 31.06 | 30.84 | 30.95 | 30,220 | -0.22(-0.70%) |
Aug 31, 2018 | 31.17 | 31.17 | 31.17 | 0 | +0.04(+0.13%) | |
Aug 30, 2018 | 31.15 | 31.31 | 31.09 | 31.13 | 62,276 | -0.08(-0.26%) |
Aug 29, 2018 | 31.22 | 31.29 | 31.05 | 31.21 | 63,509 | +0.05(+0.16%) |
Aug 28, 2018 | 31.24 | 31.31 | 31.10 | 31.16 | 47,599 | -0.06(-0.19%) |
Aug 27, 2018 | 31.27 | 31.35 | 31.21 | 31.22 | 108,692 | +0.14(+0.45%) |
Aug 24, 2018 | 31.14 | 31.21 | 31.04 | 31.08 | 42,000 | +0.06(+0.19%) |
Aug 23, 2018 | 31.17 | 31.20 | 31.02 | 31.02 | 58,516 | -0.14(-0.45%) |
Aug 22, 2018 | 31.19 | 31.27 | 31.15 | 31.16 | 25,254 | -0.07(-0.22%) |
Aug 21, 2018 | 31.10 | 31.32 | 31.10 | 31.23 | 109,102 | +0.14(+0.45%) |
Aug 20, 2018 | 30.98 | 31.11 | 30.97 | 31.09 | 24,862 | +0.25(+0.81%) |
Aug 17, 2018 | 30.61 | 30.92 | 30.55 | 30.84 | 72,900 | +0.20(+0.65%) |
Aug 16, 2018 | 30.66 | 30.79 | 30.63 | 30.64 | 77,978 | +0.26(+0.86%) |
Aug 15, 2018 | 30.64 | 30.64 | 30.19 | 30.38 | 171,795 | -0.44(-1.43%) |
Aug 14, 2018 | 30.64 | 30.84 | 30.64 | 30.82 | 51,330 | +0.29(+0.95%) |
Aug 13, 2018 | 30.70 | 30.77 | 30.44 | 30.53 | 42,653 | -0.11(-0.36%) |
Aug 10, 2018 | 30.72 | 30.77 | 30.58 | 30.64 | 37,800 | -0.23(-0.75%) |
Aug 09, 2018 | 31.00 | 31.00 | 30.86 | 30.87 | 44,239 | -0.05(-0.16%) |
Aug 08, 2018 | 31.00 | 31.01 | 30.85 | 30.92 | 113,827 | -0.03(-0.10%) |
Aug 07, 2018 | 30.92 | 30.98 | 30.90 | 30.95 | 51,342 | +0.19(+0.63%) |
Aug 06, 2018 | 30.69 | 30.81 | 30.67 | 30.76 | 55,990 | +0.03(+0.08%) |
Aug 03, 2018 | 30.59 | 30.74 | 30.59 | 30.73 | 43,700 | +0.19(+0.62%) |
Aug 02, 2018 | 30.21 | 30.54 | 30.21 | 30.54 | 39,746 | +0.20(+0.66%) |