Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 28.91 | 29.17 | 28.58 | 28.80 | 1,409,100 | -0.03(-0.11%) |
Oct 30, 2018 | 28.85 | 29.27 | 28.69 | 28.83 | 1,324,408 | +0.01(+0.03%) |
Oct 29, 2018 | 28.69 | 29.12 | 28.58 | 28.82 | 1,430,200 | +0.45(+1.60%) |
Oct 26, 2018 | 29.13 | 29.21 | 28.28 | 28.37 | 1,035,874 | -0.98(-3.34%) |
Oct 25, 2018 | 29.08 | 29.53 | 28.81 | 29.35 | 835,250 | +0.36(+1.24%) |
Oct 24, 2018 | 28.87 | 29.28 | 28.86 | 28.99 | 926,166 | +0.10(+0.33%) |
Oct 23, 2018 | 28.47 | 29.01 | 28.34 | 28.89 | 902,166 | +0.23(+0.81%) |
Oct 22, 2018 | 29.36 | 29.41 | 28.62 | 28.66 | 743,370 | -0.60(-2.04%) |
Oct 19, 2018 | 28.95 | 29.32 | 28.90 | 29.26 | 707,003 | +0.33(+1.16%) |
Oct 18, 2018 | 29.25 | 29.47 | 28.89 | 28.93 | 1,138,065 | -0.33(-1.14%) |
Oct 17, 2018 | 29.57 | 29.59 | 29.18 | 29.26 | 1,313,491 | -0.31(-1.05%) |
Oct 16, 2018 | 29.16 | 29.69 | 28.94 | 29.57 | 1,383,964 | +0.47(+1.61%) |
Oct 15, 2018 | 28.78 | 29.40 | 28.78 | 29.10 | 1,010,754 | +0.24(+0.83%) |
Oct 12, 2018 | 28.98 | 29.16 | 28.63 | 28.86 | 1,340,617 | +0.12(+0.42%) |
Oct 11, 2018 | 29.60 | 29.60 | 28.74 | 28.74 | 1,433,110 | -0.80(-2.69%) |
Oct 10, 2018 | 29.79 | 30.11 | 29.52 | 29.54 | 1,000,958 | -0.30(-1.01%) |
Oct 09, 2018 | 29.95 | 30.16 | 29.68 | 29.84 | 1,877,648 | -0.11(-0.37%) |
Oct 08, 2018 | 29.52 | 30.22 | 29.52 | 29.95 | 962,111 | +0.46(+1.56%) |
Oct 05, 2018 | 29.45 | 29.74 | 29.43 | 29.49 | 829,528 | +0.08(+0.27%) |
Oct 04, 2018 | 29.40 | 29.56 | 29.17 | 29.41 | 851,484 | -0.16(-0.54%) |
Oct 03, 2018 | 29.91 | 29.98 | 29.40 | 29.57 | 1,082,426 | -0.33(-1.12%) |
Oct 02, 2018 | 29.90 | 30.08 | 29.79 | 29.90 | 942,355 | +0.05(+0.16%) |
Oct 01, 2018 | 30.04 | 30.18 | 29.86 | 29.86 | 1,045,719 | -0.16(-0.53%) |
Sep 28, 2018 | 29.63 | 30.03 | 29.63 | 30.02 | 1,333,328 | +0.41(+1.37%) |
Sep 27, 2018 | 29.48 | 29.76 | 29.48 | 29.61 | 747,957 | +0.25(+0.87%) |
Sep 26, 2018 | 29.69 | 29.86 | 29.32 | 29.36 | 1,007,779 | -0.36(-1.20%) |
Sep 25, 2018 | 29.81 | 29.98 | 29.64 | 29.71 | 1,008,092 | -0.02(-0.08%) |
Sep 24, 2018 | 30.43 | 30.51 | 29.63 | 29.73 | 861,603 | -0.82(-2.69%) |
Sep 21, 2018 | 30.35 | 30.73 | 30.27 | 30.56 | 2,164,609 | +0.17(+0.57%) |
Sep 20, 2018 | 30.11 | 30.38 | 30.00 | 30.38 | 849,568 | +0.28(+0.95%) |
Sep 19, 2018 | 30.68 | 30.71 | 30.01 | 30.10 | 991,422 | -0.58(-1.91%) |
Sep 18, 2018 | 30.58 | 30.81 | 30.58 | 30.68 | 1,431,644 | -0.09(-0.31%) |
Sep 17, 2018 | 30.49 | 30.79 | 30.35 | 30.78 | 1,934,250 | +0.28(+0.93%) |
Sep 14, 2018 | 30.55 | 30.55 | 30.20 | 30.49 | 1,386,519 | -0.13(-0.41%) |
Sep 13, 2018 | 30.71 | 30.72 | 30.55 | 30.62 | 1,026,049 | +0.04(+0.13%) |
Sep 12, 2018 | 30.67 | 30.68 | 30.46 | 30.58 | 769,534 | -0.05(-0.16%) |
Sep 11, 2018 | 30.34 | 30.76 | 30.34 | 30.63 | 1,130,397 | +0.15(+0.49%) |
Sep 10, 2018 | 30.54 | 30.73 | 30.46 | 30.48 | 1,241,189 | +0.09(+0.29%) |
Sep 07, 2018 | 30.44 | 30.56 | 30.32 | 30.39 | 1,630,574 | -0.21(-0.70%) |
Sep 06, 2018 | 30.58 | 30.72 | 30.53 | 30.60 | 2,192,562 | +0.07(+0.23%) |
Sep 05, 2018 | 30.26 | 30.68 | 30.13 | 30.53 | 1,939,097 | +0.25(+0.81%) |
Sep 04, 2018 | 30.82 | 31.01 | 30.25 | 30.29 | 1,054,726 | -0.58(-1.89%) |
Aug 31, 2018 | 30.87 | 30.87 | 30.87 | 0 | +0.13(+0.44%) | |
Aug 30, 2018 | 30.94 | 30.95 | 30.67 | 30.74 | 1,695,073 | -0.13(-0.44%) |
Aug 29, 2018 | 30.93 | 31.02 | 30.80 | 30.87 | 1,735,951 | -0.02(-0.05%) |
Aug 28, 2018 | 30.41 | 30.97 | 30.40 | 30.89 | 2,250,304 | +0.48(+1.59%) |
Aug 27, 2018 | 30.46 | 30.67 | 30.22 | 30.41 | 1,963,771 | +0.00(+0.00%) |
Aug 24, 2018 | 30.38 | 30.45 | 30.30 | 30.41 | 2,982,680 | -0.06(-0.21%) |
Aug 23, 2018 | 30.55 | 30.63 | 30.44 | 30.47 | 1,398,362 | -0.03(-0.10%) |
Aug 22, 2018 | 30.60 | 30.75 | 30.46 | 30.50 | 984,319 | -0.17(-0.54%) |
Aug 21, 2018 | 31.02 | 31.02 | 30.62 | 30.67 | 1,402,718 | -0.33(-1.07%) |
Aug 20, 2018 | 31.14 | 31.25 | 30.95 | 31.00 | 1,165,016 | -0.03(-0.10%) |
Aug 17, 2018 | 30.98 | 31.11 | 30.93 | 31.03 | 1,593,377 | +0.06(+0.18%) |
Aug 16, 2018 | 30.71 | 31.15 | 30.67 | 30.98 | 1,702,873 | +0.25(+0.82%) |
Aug 15, 2018 | 30.56 | 30.90 | 30.53 | 30.72 | 2,242,461 | +0.13(+0.41%) |
Aug 14, 2018 | 30.70 | 30.77 | 30.53 | 30.60 | 1,413,810 | -0.03(-0.10%) |
Aug 13, 2018 | 30.71 | 30.79 | 30.54 | 30.63 | 872,019 | -0.06(-0.21%) |
Aug 10, 2018 | 30.91 | 31.09 | 30.68 | 30.69 | 725,332 | -0.32(-1.04%) |
Aug 09, 2018 | 31.04 | 31.17 | 30.81 | 31.02 | 952,756 | -0.02(-0.08%) |
Aug 08, 2018 | 31.17 | 31.22 | 31.02 | 31.04 | 994,209 | -0.06(-0.18%) |
Aug 07, 2018 | 31.28 | 31.28 | 31.05 | 31.09 | 964,168 | -0.19(-0.61%) |
Aug 06, 2018 | 31.25 | 31.51 | 31.20 | 31.28 | 893,624 | +0.09(+0.28%) |
Aug 03, 2018 | 31.09 | 31.20 | 30.90 | 31.20 | 1,419,034 | +0.18(+0.59%) |
Aug 02, 2018 | 30.97 | 31.20 | 30.86 | 31.02 | 981,994 | -0.06(-0.20%) |