Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 30.31 | 30.44 | 30.23 | 30.36 | 2,366,776 | +0.46(+1.54%) |
Oct 30, 2018 | 29.50 | 29.95 | 29.48 | 29.90 | 1,259,662 | +0.82(+2.82%) |
Oct 29, 2018 | 29.57 | 29.63 | 28.77 | 29.08 | 983,017 | -0.24(-0.82%) |
Oct 26, 2018 | 29.14 | 29.45 | 28.92 | 29.32 | 863,300 | +0.12(+0.41%) |
Oct 25, 2018 | 28.81 | 29.44 | 28.74 | 29.20 | 4,241,240 | -0.19(-0.65%) |
Oct 24, 2018 | 30.51 | 30.56 | 29.24 | 29.39 | 3,470,937 | -1.41(-4.56%) |
Oct 23, 2018 | 30.53 | 30.90 | 30.43 | 30.80 | 1,031,619 | +0.09(+0.28%) |
Oct 22, 2018 | 30.60 | 30.74 | 30.55 | 30.71 | 666,101 | +0.12(+0.38%) |
Oct 19, 2018 | 30.72 | 30.85 | 30.55 | 30.59 | 924,500 | +0.76(+2.55%) |
Oct 18, 2018 | 29.99 | 30.13 | 29.75 | 29.84 | 832,803 | +0.04(+0.12%) |
Oct 17, 2018 | 30.11 | 30.14 | 29.62 | 29.80 | 988,044 | -0.93(-3.03%) |
Oct 16, 2018 | 30.12 | 30.76 | 30.04 | 30.73 | 2,561,855 | +1.05(+3.56%) |
Oct 15, 2018 | 29.61 | 29.81 | 29.59 | 29.68 | 743,738 | -0.02(-0.07%) |
Oct 12, 2018 | 29.85 | 29.85 | 29.41 | 29.70 | 939,000 | +0.07(+0.22%) |
Oct 11, 2018 | 30.10 | 30.12 | 29.55 | 29.63 | 1,273,301 | -0.88(-2.88%) |
Oct 10, 2018 | 31.02 | 31.03 | 30.45 | 30.51 | 764,946 | -0.20(-0.65%) |
Oct 09, 2018 | 30.38 | 30.78 | 30.38 | 30.71 | 545,060 | -0.07(-0.23%) |
Oct 08, 2018 | 30.65 | 30.83 | 30.62 | 30.78 | 662,834 | -0.06(-0.21%) |
Oct 05, 2018 | 30.89 | 30.92 | 30.67 | 30.84 | 1,376,800 | +0.21(+0.70%) |
Oct 04, 2018 | 30.76 | 30.78 | 30.56 | 30.63 | 550,243 | +0.00(+0.00%) |
Oct 03, 2018 | 30.86 | 30.91 | 30.60 | 30.63 | 1,543,080 | +0.12(+0.39%) |
Oct 02, 2018 | 30.31 | 30.51 | 30.29 | 30.51 | 627,098 | +0.12(+0.39%) |
Oct 01, 2018 | 30.33 | 30.45 | 30.16 | 30.39 | 1,738,746 | +0.23(+0.76%) |
Sep 28, 2018 | 30.34 | 30.45 | 30.16 | 30.16 | 772,200 | -0.15(-0.49%) |
Sep 27, 2018 | 30.31 | 30.48 | 30.27 | 30.31 | 470,214 | -0.23(-0.75%) |
Sep 26, 2018 | 30.23 | 30.66 | 30.20 | 30.54 | 622,526 | -0.01(-0.03%) |
Sep 25, 2018 | 30.46 | 30.59 | 30.45 | 30.55 | 449,298 | +0.38(+1.26%) |
Sep 24, 2018 | 30.25 | 30.42 | 30.17 | 30.17 | 515,248 | -0.45(-1.47%) |
Sep 21, 2018 | 30.67 | 30.76 | 30.62 | 30.62 | 522,100 | +0.02(+0.07%) |
Sep 20, 2018 | 30.45 | 30.65 | 30.44 | 30.60 | 412,610 | +0.05(+0.16%) |
Sep 19, 2018 | 30.38 | 30.57 | 30.34 | 30.55 | 1,605,780 | -0.12(-0.39%) |
Sep 18, 2018 | 30.46 | 30.73 | 30.46 | 30.67 | 610,981 | -0.01(-0.03%) |
Sep 17, 2018 | 30.73 | 30.79 | 30.61 | 30.68 | 1,319,622 | -0.07(-0.23%) |
Sep 14, 2018 | 30.75 | 30.79 | 30.63 | 30.75 | 345,400 | -0.20(-0.65%) |
Sep 13, 2018 | 31.05 | 31.07 | 30.89 | 30.95 | 742,497 | +0.11(+0.36%) |
Sep 12, 2018 | 30.75 | 30.95 | 30.74 | 30.84 | 286,613 | +0.34(+1.11%) |
Sep 11, 2018 | 30.42 | 30.53 | 30.37 | 30.50 | 321,647 | -0.19(-0.62%) |
Sep 10, 2018 | 30.54 | 30.80 | 30.54 | 30.69 | 335,869 | +0.02(+0.07%) |
Sep 07, 2018 | 30.61 | 30.82 | 30.60 | 30.67 | 534,900 | +0.21(+0.67%) |
Sep 06, 2018 | 30.43 | 30.48 | 30.33 | 30.46 | 541,600 | -0.04(-0.11%) |
Sep 05, 2018 | 30.60 | 30.71 | 30.50 | 30.50 | 610,330 | -0.40(-1.29%) |
Sep 04, 2018 | 30.67 | 30.95 | 30.66 | 30.90 | 1,193,022 | -0.06(-0.19%) |
Aug 31, 2018 | 30.96 | 30.96 | 30.96 | 0 | -0.17(-0.55%) | |
Aug 30, 2018 | 31.10 | 31.14 | 31.02 | 31.13 | 460,482 | -0.06(-0.19%) |
Aug 29, 2018 | 31.02 | 31.19 | 30.97 | 31.19 | 1,506,251 | +0.26(+0.84%) |
Aug 28, 2018 | 30.95 | 31.04 | 30.85 | 30.93 | 478,888 | +0.07(+0.23%) |
Aug 27, 2018 | 30.80 | 30.93 | 30.76 | 30.86 | 408,246 | +0.28(+0.92%) |
Aug 24, 2018 | 30.59 | 30.65 | 30.55 | 30.58 | 568,200 | +0.06(+0.20%) |
Aug 23, 2018 | 30.61 | 30.65 | 30.51 | 30.52 | 1,242,325 | -0.14(-0.46%) |
Aug 22, 2018 | 30.75 | 30.78 | 30.59 | 30.66 | 802,021 | -0.20(-0.65%) |
Aug 21, 2018 | 30.88 | 30.90 | 30.70 | 30.86 | 1,125,365 | +0.32(+1.06%) |
Aug 20, 2018 | 30.38 | 30.54 | 30.37 | 30.54 | 492,692 | +0.41(+1.38%) |
Aug 17, 2018 | 29.98 | 30.27 | 29.98 | 30.12 | 501,900 | +0.17(+0.57%) |
Aug 16, 2018 | 30.02 | 30.13 | 29.92 | 29.95 | 634,202 | +0.01(+0.03%) |
Aug 15, 2018 | 29.86 | 29.97 | 29.69 | 29.94 | 866,923 | -0.27(-0.89%) |
Aug 14, 2018 | 30.15 | 30.24 | 30.03 | 30.21 | 1,582,653 | +0.32(+1.05%) |
Aug 13, 2018 | 29.88 | 30.00 | 29.80 | 29.89 | 2,955,007 | -0.14(-0.45%) |
Aug 10, 2018 | 30.05 | 30.11 | 29.95 | 30.03 | 2,008,900 | -0.27(-0.89%) |
Aug 09, 2018 | 30.34 | 30.42 | 30.26 | 30.30 | 572,269 | -0.15(-0.49%) |
Aug 08, 2018 | 30.29 | 30.53 | 30.21 | 30.45 | 832,215 | -0.32(-1.04%) |
Aug 07, 2018 | 30.83 | 30.90 | 30.75 | 30.77 | 326,275 | +0.16(+0.52%) |
Aug 06, 2018 | 30.53 | 30.71 | 30.47 | 30.61 | 798,764 | -0.30(-0.97%) |
Aug 03, 2018 | 30.73 | 30.92 | 30.65 | 30.91 | 1,244,600 | -0.15(-0.48%) |
Aug 02, 2018 | 30.70 | 31.08 | 30.67 | 31.06 | 2,112,646 | +0.49(+1.60%) |