Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 30.94 | 31.20 | 30.37 | 30.97 | 22,105 | +0.02(+0.05%) |
Oct 30, 2018 | 30.85 | 31.03 | 30.61 | 30.95 | 16,439 | +0.13(+0.43%) |
Oct 29, 2018 | 30.97 | 31.15 | 30.70 | 30.82 | 35,447 | -0.46(-1.47%) |
Oct 26, 2018 | 30.92 | 31.54 | 30.61 | 31.28 | 19,800 | +0.64(+2.10%) |
Oct 25, 2018 | 30.53 | 30.69 | 30.21 | 30.64 | 30,620 | +0.26(+0.85%) |
Oct 24, 2018 | 30.71 | 30.77 | 30.25 | 30.38 | 20,342 | +0.02(+0.07%) |
Oct 23, 2018 | 30.52 | 30.57 | 29.92 | 30.36 | 36,638 | -0.30(-0.98%) |
Oct 22, 2018 | 30.51 | 30.66 | 30.26 | 30.66 | 14,103 | +0.20(+0.66%) |
Oct 19, 2018 | 30.77 | 30.77 | 30.19 | 30.46 | 10,600 | -0.18(-0.60%) |
Oct 18, 2018 | 30.83 | 30.94 | 30.44 | 30.64 | 48,054 | -0.24(-0.78%) |
Oct 17, 2018 | 30.75 | 31.19 | 30.46 | 30.89 | 24,577 | -0.38(-1.22%) |
Oct 16, 2018 | 30.93 | 31.39 | 30.71 | 31.27 | 63,699 | +1.19(+3.94%) |
Oct 15, 2018 | 30.16 | 30.19 | 30.04 | 30.08 | 58,755 | -0.74(-2.40%) |
Oct 12, 2018 | 30.55 | 30.84 | 30.20 | 30.82 | 44,200 | +0.24(+0.78%) |
Oct 11, 2018 | 30.84 | 30.94 | 30.35 | 30.58 | 39,301 | -0.09(-0.29%) |
Oct 10, 2018 | 30.80 | 30.90 | 30.52 | 30.67 | 29,303 | +0.08(+0.25%) |
Oct 09, 2018 | 30.24 | 30.76 | 30.24 | 30.59 | 67,942 | +0.22(+0.74%) |
Oct 08, 2018 | 30.21 | 30.64 | 30.06 | 30.37 | 9,288 | +0.18(+0.58%) |
Oct 05, 2018 | 30.30 | 30.47 | 30.00 | 30.20 | 17,600 | +0.41(+1.39%) |
Oct 04, 2018 | 29.74 | 29.92 | 29.49 | 29.78 | 12,053 | -0.14(-0.47%) |
Oct 03, 2018 | 29.85 | 30.17 | 29.70 | 29.92 | 31,080 | +0.34(+1.15%) |
Oct 02, 2018 | 29.79 | 29.79 | 29.37 | 29.58 | 45,375 | -0.73(-2.41%) |
Oct 01, 2018 | 30.13 | 30.31 | 29.80 | 30.31 | 25,749 | +0.23(+0.78%) |
Sep 28, 2018 | 29.99 | 30.40 | 29.91 | 30.07 | 13,700 | -0.25(-0.84%) |
Sep 27, 2018 | 30.25 | 30.55 | 30.15 | 30.33 | 16,303 | +0.01(+0.05%) |
Sep 26, 2018 | 30.08 | 30.63 | 30.08 | 30.32 | 23,680 | -0.07(-0.25%) |
Sep 25, 2018 | 30.11 | 30.59 | 30.10 | 30.39 | 43,557 | +0.71(+2.37%) |
Sep 24, 2018 | 29.94 | 29.94 | 29.63 | 29.68 | 40,101 | -0.40(-1.33%) |
Sep 21, 2018 | 29.93 | 30.14 | 29.85 | 30.09 | 24,000 | -0.44(-1.44%) |
Sep 20, 2018 | 30.38 | 30.53 | 30.32 | 30.52 | 14,613 | +0.97(+3.30%) |
Sep 19, 2018 | 29.42 | 29.55 | 29.35 | 29.55 | 68,706 | -0.36(-1.19%) |
Sep 18, 2018 | 29.93 | 30.03 | 29.60 | 29.91 | 62,688 | -0.11(-0.37%) |
Sep 17, 2018 | 29.68 | 30.14 | 29.68 | 30.02 | 48,341 | +0.66(+2.27%) |
Sep 14, 2018 | 29.45 | 29.60 | 29.31 | 29.35 | 113,000 | -0.30(-1.01%) |
Sep 13, 2018 | 29.59 | 29.75 | 29.59 | 29.65 | 108,544 | +0.30(+1.04%) |
Sep 12, 2018 | 29.23 | 29.46 | 29.19 | 29.34 | 37,164 | -0.05(-0.15%) |
Sep 11, 2018 | 29.32 | 29.45 | 29.04 | 29.39 | 61,189 | -0.28(-0.94%) |
Sep 10, 2018 | 29.64 | 29.82 | 29.43 | 29.67 | 18,541 | -0.13(-0.44%) |
Sep 07, 2018 | 29.63 | 29.80 | 29.40 | 29.80 | 53,100 | -0.25(-0.82%) |
Sep 06, 2018 | 29.93 | 30.06 | 29.80 | 30.05 | 19,337 | +0.19(+0.62%) |
Sep 05, 2018 | 29.52 | 29.95 | 29.52 | 29.86 | 53,625 | +0.80(+2.77%) |
Sep 04, 2018 | 29.31 | 29.34 | 29.00 | 29.05 | 56,509 | -0.93(-3.12%) |
Aug 31, 2018 | 29.99 | 29.99 | 29.99 | 0 | -0.30(-0.99%) | |
Aug 30, 2018 | 30.07 | 30.45 | 30.07 | 30.29 | 37,595 | -0.42(-1.37%) |
Aug 29, 2018 | 29.95 | 30.75 | 29.95 | 30.71 | 497,087 | +0.96(+3.24%) |
Aug 28, 2018 | 30.10 | 30.10 | 29.45 | 29.75 | 146,533 | -1.12(-3.64%) |
Aug 27, 2018 | 30.82 | 31.00 | 30.78 | 30.87 | 9,518 | +0.34(+1.11%) |
Aug 24, 2018 | 30.56 | 30.81 | 30.30 | 30.53 | 160,000 | +0.09(+0.28%) |
Aug 23, 2018 | 30.68 | 30.71 | 30.32 | 30.45 | 654,619 | -0.18(-0.60%) |
Aug 22, 2018 | 29.86 | 30.63 | 29.86 | 30.63 | 292,845 | +0.16(+0.53%) |
Aug 21, 2018 | 30.39 | 30.80 | 30.13 | 30.47 | 18,908 | -0.10(-0.33%) |
Aug 20, 2018 | 30.24 | 30.82 | 30.06 | 30.57 | 21,691 | +0.70(+2.34%) |
Aug 17, 2018 | 29.44 | 30.07 | 29.44 | 29.87 | 12,000 | +0.53(+1.79%) |
Aug 16, 2018 | 29.50 | 29.50 | 29.25 | 29.34 | 12,623 | -0.52(-1.72%) |
Aug 15, 2018 | 29.45 | 29.86 | 29.19 | 29.86 | 21,648 | -0.31(-1.03%) |
Aug 14, 2018 | 30.39 | 30.61 | 30.14 | 30.17 | 29,600 | -0.41(-1.36%) |
Aug 13, 2018 | 30.60 | 30.78 | 30.47 | 30.59 | 21,056 | -0.18(-0.57%) |
Aug 10, 2018 | 30.75 | 30.92 | 30.58 | 30.76 | 7,100 | -0.88(-2.78%) |
Aug 09, 2018 | 31.70 | 32.16 | 31.55 | 31.64 | 23,742 | -0.15(-0.47%) |
Aug 08, 2018 | 31.74 | 31.83 | 31.66 | 31.79 | 24,783 | -0.03(-0.09%) |
Aug 07, 2018 | 31.95 | 32.01 | 31.74 | 31.82 | 25,511 | -0.10(-0.31%) |
Aug 06, 2018 | 31.87 | 31.97 | 31.87 | 31.92 | 5,208 | -0.24(-0.75%) |
Aug 03, 2018 | 31.82 | 32.16 | 31.70 | 32.16 | 10,100 | +0.29(+0.93%) |
Aug 02, 2018 | 31.70 | 31.97 | 31.58 | 31.86 | 10,685 | +0.21(+0.68%) |