Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 28.39 | 28.69 | 27.86 | 27.95 | 2,170,243 | +0.00(+0.00%) |
Oct 30, 2018 | 26.68 | 28.00 | 26.38 | 27.95 | 1,443,779 | +0.93(+3.44%) |
Oct 29, 2018 | 28.05 | 28.21 | 26.53 | 27.02 | 1,893,063 | -0.93(-3.33%) |
Oct 26, 2018 | 27.41 | 28.46 | 26.86 | 27.95 | 1,123,627 | -0.01(-0.03%) |
Oct 25, 2018 | 27.45 | 28.16 | 26.96 | 27.96 | 1,300,611 | +0.94(+3.48%) |
Oct 24, 2018 | 29.13 | 29.43 | 27.01 | 27.02 | 1,818,637 | -1.85(-6.41%) |
Oct 23, 2018 | 29.87 | 29.93 | 28.53 | 28.87 | 1,953,879 | -1.67(-5.46%) |
Oct 22, 2018 | 30.64 | 30.75 | 29.97 | 30.54 | 885,745 | -0.22(-0.72%) |
Oct 19, 2018 | 30.86 | 31.52 | 30.42 | 30.76 | 1,305,859 | +0.05(+0.16%) |
Oct 18, 2018 | 30.53 | 31.17 | 30.29 | 30.71 | 1,320,700 | -0.28(-0.91%) |
Oct 17, 2018 | 30.83 | 31.14 | 30.34 | 30.99 | 1,180,241 | -0.09(-0.28%) |
Oct 16, 2018 | 30.79 | 31.22 | 30.49 | 31.08 | 989,844 | +0.49(+1.62%) |
Oct 15, 2018 | 30.39 | 30.79 | 29.69 | 30.58 | 877,956 | +0.45(+1.48%) |
Oct 12, 2018 | 30.02 | 30.23 | 29.20 | 30.14 | 1,506,562 | +0.78(+2.64%) |
Oct 11, 2018 | 30.77 | 30.81 | 29.33 | 29.36 | 2,120,389 | -1.80(-5.78%) |
Oct 10, 2018 | 32.62 | 32.71 | 30.81 | 31.17 | 1,738,335 | -1.42(-4.37%) |
Oct 09, 2018 | 32.03 | 33.04 | 31.93 | 32.59 | 1,001,250 | +0.76(+2.37%) |
Oct 08, 2018 | 32.11 | 32.30 | 31.50 | 31.83 | 932,184 | -0.64(-1.97%) |
Oct 05, 2018 | 32.81 | 33.16 | 32.06 | 32.47 | 1,067,595 | -0.39(-1.18%) |
Oct 04, 2018 | 32.99 | 33.83 | 32.80 | 32.86 | 1,603,912 | -0.30(-0.91%) |
Oct 03, 2018 | 32.25 | 33.18 | 32.01 | 33.16 | 999,776 | +1.08(+3.35%) |
Oct 02, 2018 | 32.08 | 32.68 | 31.92 | 32.09 | 1,003,927 | +0.11(+0.33%) |
Oct 01, 2018 | 32.25 | 32.42 | 31.67 | 31.98 | 1,060,973 | -0.05(-0.15%) |
Sep 28, 2018 | 31.86 | 32.51 | 31.86 | 32.03 | 1,062,642 | +0.04(+0.12%) |
Sep 27, 2018 | 31.56 | 32.21 | 31.21 | 31.99 | 1,309,482 | +0.92(+2.96%) |
Sep 26, 2018 | 31.48 | 32.08 | 31.03 | 31.07 | 1,053,778 | -0.78(-2.43%) |
Sep 25, 2018 | 31.64 | 32.47 | 31.43 | 31.84 | 1,687,465 | -0.32(-0.99%) |
Sep 24, 2018 | 32.18 | 32.64 | 31.39 | 32.16 | 1,320,098 | +0.65(+2.06%) |
Sep 21, 2018 | 31.16 | 31.66 | 30.89 | 31.51 | 2,397,084 | +0.40(+1.28%) |
Sep 20, 2018 | 31.63 | 31.81 | 30.87 | 31.12 | 840,578 | -0.30(-0.96%) |
Sep 19, 2018 | 30.87 | 31.66 | 30.84 | 31.42 | 1,072,108 | +0.66(+2.14%) |
Sep 18, 2018 | 30.26 | 30.89 | 30.17 | 30.76 | 1,353,409 | +0.83(+2.78%) |
Sep 17, 2018 | 30.19 | 30.71 | 29.68 | 29.93 | 1,301,208 | -0.16(-0.55%) |
Sep 14, 2018 | 30.03 | 30.49 | 29.78 | 30.09 | 1,888,878 | -0.08(-0.26%) |
Sep 13, 2018 | 31.47 | 31.92 | 29.86 | 30.17 | 3,579,579 | -2.26(-6.96%) |
Sep 12, 2018 | 31.59 | 32.53 | 31.47 | 32.43 | 1,375,365 | +1.34(+4.30%) |
Sep 11, 2018 | 29.74 | 31.41 | 29.74 | 31.09 | 1,096,337 | +1.19(+3.99%) |
Sep 10, 2018 | 30.10 | 30.39 | 29.79 | 29.90 | 850,804 | +0.03(+0.10%) |
Sep 07, 2018 | 30.01 | 30.24 | 29.59 | 29.87 | 1,138,589 | -0.46(-1.50%) |
Sep 06, 2018 | 30.88 | 30.92 | 30.19 | 30.32 | 1,304,568 | -0.50(-1.63%) |
Sep 05, 2018 | 30.77 | 30.87 | 30.12 | 30.83 | 1,205,833 | -0.16(-0.53%) |
Sep 04, 2018 | 31.88 | 32.06 | 30.90 | 30.99 | 1,003,080 | -0.74(-2.32%) |
Aug 31, 2018 | 31.73 | 31.73 | 31.73 | 0 | -0.76(-2.33%) | |
Aug 30, 2018 | 31.83 | 32.63 | 31.81 | 32.48 | 1,064,854 | +0.67(+2.10%) |
Aug 29, 2018 | 31.46 | 31.95 | 31.26 | 31.82 | 976,611 | +0.58(+1.86%) |
Aug 28, 2018 | 31.62 | 31.88 | 31.02 | 31.23 | 745,497 | -0.34(-1.07%) |
Aug 27, 2018 | 31.64 | 31.92 | 31.55 | 31.57 | 854,368 | -0.03(-0.09%) |
Aug 24, 2018 | 31.58 | 31.99 | 31.40 | 31.60 | 675,063 | +0.40(+1.27%) |
Aug 23, 2018 | 31.31 | 31.51 | 31.00 | 31.20 | 928,183 | -0.35(-1.11%) |
Aug 22, 2018 | 31.01 | 31.66 | 30.90 | 31.55 | 885,404 | +0.86(+2.81%) |
Aug 21, 2018 | 30.04 | 30.95 | 29.95 | 30.69 | 1,461,732 | +1.11(+3.77%) |
Aug 20, 2018 | 29.62 | 30.06 | 29.45 | 29.58 | 723,243 | -0.07(-0.23%) |
Aug 17, 2018 | 29.29 | 30.51 | 29.29 | 29.64 | 1,062,023 | +0.48(+1.66%) |
Aug 16, 2018 | 29.10 | 29.51 | 28.95 | 29.16 | 1,027,869 | +0.29(+1.01%) |
Aug 15, 2018 | 29.95 | 30.40 | 28.46 | 28.87 | 2,010,937 | -1.80(-5.88%) |
Aug 14, 2018 | 30.84 | 31.33 | 30.43 | 30.67 | 1,213,684 | +0.22(+0.73%) |
Aug 13, 2018 | 31.64 | 31.82 | 30.43 | 30.45 | 1,457,070 | -1.26(-3.97%) |
Aug 10, 2018 | 30.96 | 31.83 | 30.90 | 31.71 | 1,101,441 | +0.69(+2.22%) |
Aug 09, 2018 | 30.62 | 31.41 | 30.57 | 31.02 | 1,586,356 | +0.43(+1.39%) |
Aug 08, 2018 | 30.77 | 30.99 | 30.13 | 30.59 | 1,734,619 | -0.40(-1.28%) |
Aug 07, 2018 | 30.61 | 31.52 | 30.45 | 30.99 | 1,963,269 | +0.63(+2.07%) |
Aug 06, 2018 | 30.32 | 30.88 | 30.04 | 30.36 | 1,496,196 | +0.18(+0.61%) |
Aug 03, 2018 | 31.66 | 32.06 | 30.13 | 30.18 | 3,084,737 | -1.59(-5.00%) |
Aug 02, 2018 | 31.16 | 33.38 | 30.72 | 31.77 | 3,210,397 | -0.40(-1.24%) |