Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 31.41 | 31.85 | 30.50 | 30.94 | 510,936 | +0.13(+0.42%) |
Oct 30, 2018 | 30.53 | 31.14 | 30.15 | 30.81 | 365,595 | +0.28(+0.92%) |
Oct 29, 2018 | 30.12 | 30.58 | 30.07 | 30.53 | 380,041 | +0.75(+2.52%) |
Oct 26, 2018 | 30.22 | 30.47 | 29.45 | 29.78 | 260,132 | -0.62(-2.04%) |
Oct 25, 2018 | 29.54 | 30.48 | 29.32 | 30.40 | 650,540 | +0.85(+2.89%) |
Oct 24, 2018 | 29.48 | 29.84 | 29.28 | 29.54 | 203,197 | +0.12(+0.41%) |
Oct 23, 2018 | 29.10 | 29.66 | 28.97 | 29.42 | 94,095 | +0.14(+0.47%) |
Oct 22, 2018 | 29.71 | 29.99 | 29.28 | 29.28 | 86,825 | -0.39(-1.30%) |
Oct 19, 2018 | 29.44 | 29.80 | 29.44 | 29.67 | 106,384 | +0.17(+0.57%) |
Oct 18, 2018 | 29.54 | 29.89 | 29.35 | 29.50 | 80,594 | -0.02(-0.08%) |
Oct 17, 2018 | 29.68 | 29.80 | 29.35 | 29.53 | 130,319 | -0.23(-0.76%) |
Oct 16, 2018 | 29.04 | 29.83 | 28.72 | 29.75 | 172,776 | +0.79(+2.73%) |
Oct 15, 2018 | 28.54 | 29.29 | 28.54 | 28.96 | 172,042 | +0.36(+1.27%) |
Oct 12, 2018 | 29.20 | 29.20 | 28.53 | 28.60 | 327,583 | -0.35(-1.23%) |
Oct 11, 2018 | 29.78 | 29.78 | 28.94 | 28.95 | 317,235 | -0.85(-2.84%) |
Oct 10, 2018 | 30.07 | 30.38 | 29.74 | 29.80 | 349,571 | -0.38(-1.26%) |
Oct 09, 2018 | 30.18 | 30.42 | 29.93 | 30.18 | 263,983 | -0.02(-0.08%) |
Oct 08, 2018 | 29.60 | 30.26 | 29.60 | 30.20 | 191,307 | +0.67(+2.27%) |
Oct 05, 2018 | 29.32 | 29.66 | 29.25 | 29.53 | 363,045 | +0.22(+0.74%) |
Oct 04, 2018 | 29.22 | 29.50 | 28.99 | 29.32 | 250,508 | -0.07(-0.25%) |
Oct 03, 2018 | 29.70 | 29.83 | 29.15 | 29.39 | 172,708 | -0.27(-0.92%) |
Oct 02, 2018 | 29.82 | 29.95 | 29.63 | 29.66 | 191,842 | -0.15(-0.49%) |
Oct 01, 2018 | 30.11 | 30.14 | 29.76 | 29.81 | 429,770 | -0.27(-0.88%) |
Sep 28, 2018 | 29.73 | 30.08 | 29.73 | 30.07 | 290,138 | +0.35(+1.19%) |
Sep 27, 2018 | 29.72 | 29.96 | 29.66 | 29.72 | 127,660 | +0.08(+0.27%) |
Sep 26, 2018 | 30.01 | 30.09 | 29.62 | 29.64 | 157,840 | -0.39(-1.29%) |
Sep 25, 2018 | 29.71 | 30.15 | 29.64 | 30.03 | 132,615 | +0.31(+1.06%) |
Sep 24, 2018 | 30.23 | 30.32 | 29.56 | 29.71 | 203,761 | -0.60(-2.00%) |
Sep 21, 2018 | 30.29 | 30.51 | 30.23 | 30.32 | 1,527,815 | -0.02(-0.05%) |
Sep 20, 2018 | 29.95 | 30.36 | 29.80 | 30.33 | 293,566 | +0.38(+1.27%) |
Sep 19, 2018 | 30.89 | 30.89 | 29.89 | 29.95 | 382,629 | -0.92(-2.98%) |
Sep 18, 2018 | 31.06 | 31.12 | 30.87 | 30.87 | 308,464 | -0.17(-0.55%) |
Sep 17, 2018 | 30.85 | 31.11 | 30.66 | 31.04 | 237,845 | +0.17(+0.55%) |
Sep 14, 2018 | 31.40 | 31.40 | 30.56 | 30.87 | 295,718 | -0.63(-2.00%) |
Sep 13, 2018 | 31.37 | 31.52 | 31.20 | 31.50 | 170,194 | +0.23(+0.72%) |
Sep 12, 2018 | 31.16 | 31.43 | 30.99 | 31.28 | 186,497 | +0.11(+0.36%) |
Sep 11, 2018 | 31.01 | 31.32 | 31.00 | 31.16 | 248,648 | +0.04(+0.13%) |
Sep 10, 2018 | 30.87 | 31.34 | 30.87 | 31.12 | 307,421 | +0.33(+1.07%) |
Sep 07, 2018 | 31.13 | 31.13 | 30.69 | 30.80 | 221,746 | -0.42(-1.36%) |
Sep 06, 2018 | 31.31 | 31.51 | 31.22 | 31.22 | 201,539 | -0.07(-0.23%) |
Sep 05, 2018 | 30.96 | 31.44 | 30.81 | 31.29 | 162,690 | +0.19(+0.62%) |
Sep 04, 2018 | 31.51 | 31.64 | 30.93 | 31.10 | 205,548 | -0.54(-1.70%) |
Aug 31, 2018 | 31.64 | 31.64 | 31.64 | 0 | +0.28(+0.89%) | |
Aug 30, 2018 | 31.54 | 31.57 | 31.28 | 31.36 | 156,677 | -0.12(-0.38%) |
Aug 29, 2018 | 31.60 | 31.64 | 31.42 | 31.48 | 169,472 | -0.13(-0.41%) |
Aug 28, 2018 | 31.40 | 31.66 | 31.18 | 31.60 | 237,967 | +0.38(+1.21%) |
Aug 27, 2018 | 31.60 | 31.60 | 31.06 | 31.23 | 220,712 | -0.34(-1.09%) |
Aug 24, 2018 | 31.47 | 31.59 | 31.34 | 31.57 | 155,197 | +0.10(+0.33%) |
Aug 23, 2018 | 31.53 | 31.74 | 31.46 | 31.47 | 150,989 | -0.10(-0.30%) |
Aug 22, 2018 | 31.62 | 31.78 | 31.48 | 31.56 | 434,317 | -0.17(-0.53%) |
Aug 21, 2018 | 31.75 | 31.82 | 31.57 | 31.73 | 257,399 | -0.02(-0.05%) |
Aug 20, 2018 | 31.63 | 31.92 | 31.52 | 31.75 | 361,783 | +0.19(+0.61%) |
Aug 17, 2018 | 31.25 | 31.56 | 31.25 | 31.56 | 221,371 | +0.28(+0.90%) |
Aug 16, 2018 | 31.16 | 31.36 | 31.16 | 31.28 | 138,432 | +0.06(+0.21%) |
Aug 15, 2018 | 31.00 | 31.34 | 30.88 | 31.21 | 135,493 | +0.29(+0.93%) |
Aug 14, 2018 | 30.69 | 31.04 | 30.69 | 30.92 | 145,449 | +0.24(+0.78%) |
Aug 13, 2018 | 30.92 | 30.92 | 30.57 | 30.68 | 115,875 | -0.22(-0.73%) |
Aug 10, 2018 | 31.00 | 31.22 | 30.90 | 30.91 | 114,494 | -0.18(-0.57%) |
Aug 09, 2018 | 31.16 | 31.24 | 30.91 | 31.08 | 160,355 | +0.15(+0.49%) |
Aug 08, 2018 | 30.96 | 31.04 | 30.67 | 30.93 | 199,133 | +0.00(+0.00%) |
Aug 07, 2018 | 31.00 | 31.00 | 30.63 | 30.93 | 273,108 | -0.10(-0.34%) |
Aug 06, 2018 | 31.20 | 31.31 | 30.94 | 31.04 | 173,898 | -0.10(-0.31%) |
Aug 03, 2018 | 30.77 | 31.16 | 30.68 | 31.13 | 239,850 | +0.60(+1.97%) |
Aug 02, 2018 | 30.55 | 30.80 | 30.44 | 30.53 | 135,955 | -0.07(-0.24%) |