Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 28.47 | 28.89 | 28.47 | 28.79 | 3,702 | +0.73(+2.62%) |
Oct 30, 2018 | 27.61 | 28.08 | 27.61 | 28.05 | 5,239 | +0.58(+2.12%) |
Oct 29, 2018 | 28.26 | 28.43 | 27.47 | 27.47 | 6,232 | -0.44(-1.57%) |
Oct 26, 2018 | 27.86 | 27.99 | 27.59 | 27.91 | 4,404 | -0.35(-1.25%) |
Oct 25, 2018 | 27.84 | 28.42 | 27.84 | 28.26 | 14,873 | +0.53(+1.93%) |
Oct 24, 2018 | 28.86 | 28.88 | 27.73 | 27.73 | 10,646 | -1.17(-4.06%) |
Oct 23, 2018 | 28.57 | 28.97 | 28.40 | 28.90 | 3,664 | -0.18(-0.60%) |
Oct 22, 2018 | 29.26 | 29.26 | 29.05 | 29.08 | 7,472 | -0.12(-0.41%) |
Oct 19, 2018 | 29.48 | 29.60 | 29.15 | 29.20 | 4,928 | -0.12(-0.42%) |
Oct 18, 2018 | 29.80 | 29.80 | 29.18 | 29.32 | 3,406 | -0.43(-1.44%) |
Oct 17, 2018 | 29.75 | 29.86 | 29.56 | 29.75 | 5,011 | +0.03(+0.10%) |
Oct 16, 2018 | 29.21 | 29.72 | 29.21 | 29.72 | 2,015 | +0.55(+1.87%) |
Oct 15, 2018 | 29.10 | 29.30 | 28.99 | 29.18 | 5,120 | +0.04(+0.12%) |
Oct 12, 2018 | 29.18 | 29.31 | 28.84 | 29.14 | 6,921 | +0.40(+1.39%) |
Oct 11, 2018 | 29.01 | 29.22 | 28.65 | 28.74 | 11,833 | -0.60(-2.03%) |
Oct 10, 2018 | 29.93 | 29.93 | 29.33 | 29.34 | 5,184 | -0.71(-2.37%) |
Oct 09, 2018 | 30.18 | 30.18 | 29.99 | 30.05 | 6,487 | -0.11(-0.36%) |
Oct 08, 2018 | 30.18 | 30.21 | 29.96 | 30.16 | 4,233 | -0.05(-0.17%) |
Oct 05, 2018 | 30.50 | 30.51 | 30.09 | 30.21 | 4,928 | -0.20(-0.67%) |
Oct 04, 2018 | 30.75 | 30.81 | 30.31 | 30.41 | 6,010 | -0.39(-1.26%) |
Oct 03, 2018 | 31.00 | 31.01 | 30.80 | 30.80 | 4,399 | +0.03(+0.09%) |
Oct 02, 2018 | 30.87 | 31.01 | 30.77 | 30.77 | 2,220 | -0.12(-0.40%) |
Oct 01, 2018 | 31.14 | 31.25 | 30.90 | 30.90 | 18,474 | -0.12(-0.40%) |
Sep 28, 2018 | 31.05 | 31.09 | 30.95 | 31.02 | 4,194 | +0.03(+0.09%) |
Sep 27, 2018 | 30.90 | 31.10 | 30.90 | 30.99 | 4,103 | -0.09(-0.28%) |
Sep 26, 2018 | 31.01 | 31.18 | 31.01 | 31.08 | 3,407 | +0.10(+0.34%) |
Sep 25, 2018 | 31.11 | 31.15 | 30.97 | 30.97 | 5,508 | -0.16(-0.52%) |
Sep 24, 2018 | 31.22 | 31.22 | 31.03 | 31.13 | 3,369 | -0.10(-0.31%) |
Sep 21, 2018 | 31.39 | 31.50 | 31.23 | 31.23 | 6,187 | -0.12(-0.37%) |
Sep 20, 2018 | 31.24 | 31.45 | 31.24 | 31.35 | 3,555 | +0.32(+1.02%) |
Sep 19, 2018 | 31.12 | 31.14 | 31.02 | 31.03 | 3,417 | +0.13(+0.43%) |
Sep 18, 2018 | 30.78 | 30.99 | 30.76 | 30.90 | 4,308 | +0.26(+0.84%) |
Sep 17, 2018 | 30.89 | 30.89 | 30.64 | 30.64 | 9,140 | -0.28(-0.89%) |
Sep 14, 2018 | 31.03 | 31.03 | 30.87 | 30.91 | 11,011 | +0.01(+0.03%) |
Sep 13, 2018 | 30.92 | 31.01 | 30.86 | 30.90 | 7,404 | +0.17(+0.54%) |
Sep 12, 2018 | 30.52 | 30.80 | 30.48 | 30.74 | 3,393 | +0.08(+0.26%) |
Sep 11, 2018 | 30.50 | 30.67 | 30.40 | 30.66 | 3,155 | +0.12(+0.41%) |
Sep 10, 2018 | 30.47 | 30.54 | 30.37 | 30.53 | 5,215 | +0.20(+0.66%) |
Sep 07, 2018 | 30.42 | 30.44 | 30.27 | 30.33 | 2,621 | -0.09(-0.28%) |
Sep 06, 2018 | 30.76 | 30.77 | 30.42 | 30.42 | 4,223 | -0.38(-1.24%) |
Sep 05, 2018 | 30.95 | 30.95 | 30.67 | 30.80 | 3,540 | -0.23(-0.74%) |
Sep 04, 2018 | 31.13 | 31.13 | 30.95 | 31.03 | 7,442 | -0.17(-0.55%) |
Aug 31, 2018 | 31.20 | 31.20 | 31.20 | 0 | +0.00(+0.02%) | |
Aug 30, 2018 | 31.36 | 31.36 | 31.15 | 31.20 | 6,192 | -0.19(-0.61%) |
Aug 29, 2018 | 31.23 | 31.42 | 31.13 | 31.39 | 5,135 | +0.15(+0.48%) |
Aug 28, 2018 | 31.21 | 31.29 | 31.14 | 31.24 | 3,848 | +0.11(+0.37%) |
Aug 27, 2018 | 30.87 | 31.21 | 30.87 | 31.12 | 5,236 | +0.32(+1.05%) |
Aug 24, 2018 | 30.66 | 30.91 | 30.66 | 30.80 | 4,404 | +0.13(+0.44%) |
Aug 23, 2018 | 30.76 | 30.76 | 30.58 | 30.67 | 5,140 | -0.06(-0.19%) |
Aug 22, 2018 | 30.65 | 30.78 | 30.64 | 30.72 | 6,055 | -0.02(-0.06%) |
Aug 21, 2018 | 30.73 | 30.85 | 30.68 | 30.74 | 4,302 | +0.15(+0.50%) |
Aug 20, 2018 | 30.52 | 30.70 | 30.48 | 30.59 | 3,379 | +0.11(+0.38%) |
Aug 17, 2018 | 30.41 | 30.57 | 30.30 | 30.48 | 7,236 | +0.07(+0.22%) |
Aug 16, 2018 | 30.28 | 30.45 | 30.28 | 30.41 | 2,281 | +0.27(+0.89%) |
Aug 15, 2018 | 30.37 | 30.37 | 30.04 | 30.14 | 6,713 | -0.37(-1.22%) |
Aug 14, 2018 | 30.50 | 30.61 | 30.40 | 30.51 | 3,109 | +0.06(+0.20%) |
Aug 13, 2018 | 30.61 | 30.65 | 30.39 | 30.45 | 6,855 | -0.18(-0.58%) |
Aug 10, 2018 | 30.69 | 30.72 | 30.59 | 30.63 | 4,719 | -0.31(-1.02%) |
Aug 09, 2018 | 31.02 | 31.02 | 30.87 | 30.94 | 8,887 | +0.07(+0.22%) |
Aug 08, 2018 | 30.91 | 31.00 | 30.86 | 30.88 | 5,747 | -0.06(-0.18%) |
Aug 07, 2018 | 30.99 | 30.99 | 30.91 | 30.93 | 4,519 | +0.09(+0.29%) |
Aug 06, 2018 | 30.70 | 30.90 | 30.68 | 30.84 | 6,335 | +0.14(+0.45%) |
Aug 03, 2018 | 30.69 | 30.76 | 30.61 | 30.70 | 5,138 | +0.20(+0.66%) |
Aug 02, 2018 | 30.16 | 30.58 | 30.16 | 30.50 | 5,318 | +0.17(+0.57%) |