Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 29.03 | 29.34 | 28.74 | 28.74 | 24,996 | -0.01(-0.05%) |
Oct 30, 2018 | 27.86 | 28.76 | 27.86 | 28.75 | 13,327 | +0.81(+2.89%) |
Oct 29, 2018 | 28.51 | 28.75 | 27.65 | 27.94 | 11,643 | -0.19(-0.68%) |
Oct 26, 2018 | 27.92 | 28.22 | 27.60 | 28.13 | 14,054 | -0.17(-0.59%) |
Oct 25, 2018 | 27.64 | 28.43 | 27.64 | 28.30 | 29,039 | +0.66(+2.40%) |
Oct 24, 2018 | 28.96 | 29.01 | 27.62 | 27.63 | 25,044 | -1.29(-4.45%) |
Oct 23, 2018 | 28.71 | 28.95 | 28.19 | 28.92 | 31,835 | -0.27(-0.94%) |
Oct 22, 2018 | 29.06 | 29.24 | 29.03 | 29.19 | 8,719 | +0.17(+0.57%) |
Oct 19, 2018 | 29.00 | 29.15 | 28.92 | 29.03 | 23,698 | +0.03(+0.10%) |
Oct 18, 2018 | 29.74 | 29.75 | 29.00 | 29.00 | 20,439 | -0.86(-2.87%) |
Oct 17, 2018 | 30.00 | 30.24 | 29.63 | 29.86 | 14,512 | +0.33(+1.12%) |
Oct 16, 2018 | 28.91 | 29.56 | 28.91 | 29.53 | 14,165 | +0.80(+2.78%) |
Oct 15, 2018 | 28.42 | 28.94 | 28.42 | 28.73 | 19,795 | +0.23(+0.82%) |
Oct 12, 2018 | 28.71 | 28.77 | 28.28 | 28.49 | 15,285 | +0.23(+0.83%) |
Oct 11, 2018 | 28.52 | 28.78 | 28.05 | 28.26 | 32,136 | -0.01(-0.03%) |
Oct 10, 2018 | 29.15 | 29.19 | 28.27 | 28.27 | 44,568 | -0.97(-3.33%) |
Oct 09, 2018 | 29.90 | 29.90 | 29.24 | 29.24 | 88,821 | -0.63(-2.12%) |
Oct 08, 2018 | 29.95 | 29.96 | 29.71 | 29.88 | 14,601 | -0.18(-0.58%) |
Oct 05, 2018 | 30.54 | 30.54 | 29.97 | 30.05 | 24,211 | -0.37(-1.22%) |
Oct 04, 2018 | 30.64 | 30.65 | 30.27 | 30.42 | 9,074 | -0.31(-1.01%) |
Oct 03, 2018 | 30.77 | 30.95 | 30.68 | 30.73 | 7,342 | +0.08(+0.25%) |
Oct 02, 2018 | 31.02 | 31.02 | 30.65 | 30.66 | 13,063 | -0.49(-1.57%) |
Oct 01, 2018 | 31.79 | 31.79 | 31.09 | 31.14 | 33,016 | -0.61(-1.93%) |
Sep 28, 2018 | 31.86 | 32.01 | 31.66 | 31.76 | 34,162 | -0.08(-0.25%) |
Sep 27, 2018 | 31.69 | 32.12 | 31.69 | 31.84 | 41,120 | +0.20(+0.62%) |
Sep 26, 2018 | 31.48 | 31.83 | 31.48 | 31.64 | 11,249 | +0.24(+0.78%) |
Sep 25, 2018 | 31.69 | 31.69 | 31.20 | 31.40 | 17,140 | -0.29(-0.90%) |
Sep 24, 2018 | 32.41 | 32.41 | 31.55 | 31.68 | 42,884 | -0.78(-2.39%) |
Sep 21, 2018 | 32.13 | 32.58 | 32.01 | 32.46 | 15,080 | +0.43(+1.34%) |
Sep 20, 2018 | 32.22 | 32.30 | 31.94 | 32.03 | 65,126 | -0.10(-0.30%) |
Sep 19, 2018 | 32.17 | 32.25 | 32.08 | 32.13 | 7,124 | +0.19(+0.58%) |
Sep 18, 2018 | 31.69 | 32.03 | 31.65 | 31.94 | 9,567 | +0.04(+0.12%) |
Sep 17, 2018 | 31.67 | 32.03 | 31.67 | 31.90 | 9,631 | +0.28(+0.89%) |
Sep 14, 2018 | 31.56 | 31.69 | 31.45 | 31.62 | 8,822 | +0.06(+0.19%) |
Sep 13, 2018 | 31.37 | 31.67 | 31.34 | 31.56 | 39,440 | +0.29(+0.94%) |
Sep 12, 2018 | 31.62 | 31.62 | 31.24 | 31.27 | 9,061 | -0.33(-1.05%) |
Sep 11, 2018 | 31.48 | 31.60 | 31.44 | 31.60 | 5,380 | +0.17(+0.53%) |
Sep 10, 2018 | 31.26 | 31.45 | 31.26 | 31.43 | 88,151 | +0.26(+0.84%) |
Sep 07, 2018 | 30.98 | 31.46 | 30.98 | 31.17 | 4,719 | +0.07(+0.22%) |
Sep 06, 2018 | 31.43 | 31.43 | 30.99 | 31.10 | 36,576 | -0.33(-1.05%) |
Sep 05, 2018 | 31.76 | 31.99 | 31.28 | 31.44 | 28,708 | -0.25(-0.80%) |
Sep 04, 2018 | 31.55 | 31.79 | 31.55 | 31.69 | 6,820 | +0.07(+0.22%) |
Aug 31, 2018 | 31.62 | 31.62 | 31.62 | 0 | +0.19(+0.60%) | |
Aug 30, 2018 | 31.58 | 31.62 | 31.42 | 31.43 | 14,416 | -0.31(-0.97%) |
Aug 29, 2018 | 31.70 | 31.82 | 31.58 | 31.74 | 24,382 | +0.06(+0.18%) |
Aug 28, 2018 | 31.37 | 31.74 | 31.37 | 31.68 | 14,442 | +0.41(+1.31%) |
Aug 27, 2018 | 31.12 | 31.38 | 31.12 | 31.27 | 24,718 | +0.23(+0.75%) |
Aug 24, 2018 | 30.96 | 31.11 | 30.88 | 31.04 | 9,643 | +0.10(+0.32%) |
Aug 23, 2018 | 30.98 | 31.15 | 30.93 | 30.94 | 44,970 | -0.06(-0.19%) |
Aug 22, 2018 | 31.33 | 31.33 | 31.00 | 31.00 | 21,976 | -0.44(-1.40%) |
Aug 21, 2018 | 31.31 | 31.63 | 31.31 | 31.44 | 19,954 | +0.18(+0.56%) |
Aug 20, 2018 | 30.48 | 31.29 | 30.48 | 31.26 | 64,780 | +0.89(+2.92%) |
Aug 17, 2018 | 30.29 | 30.51 | 30.29 | 30.37 | 7,283 | -0.04(-0.12%) |
Aug 16, 2018 | 30.47 | 30.56 | 30.41 | 30.41 | 4,076 | +0.11(+0.35%) |
Aug 15, 2018 | 29.96 | 30.31 | 29.87 | 30.31 | 9,438 | +0.16(+0.52%) |
Aug 14, 2018 | 29.93 | 30.24 | 29.93 | 30.15 | 4,499 | +0.32(+1.08%) |
Aug 13, 2018 | 30.00 | 30.00 | 29.63 | 29.83 | 11,498 | -0.17(-0.57%) |
Aug 10, 2018 | 29.94 | 30.04 | 29.77 | 30.00 | 39,496 | -0.54(-1.76%) |
Aug 09, 2018 | 30.70 | 30.81 | 30.50 | 30.54 | 4,327 | -0.15(-0.49%) |
Aug 08, 2018 | 30.58 | 30.80 | 30.46 | 30.69 | 13,811 | +0.21(+0.70%) |
Aug 07, 2018 | 30.39 | 30.65 | 30.39 | 30.47 | 6,420 | +0.19(+0.64%) |
Aug 06, 2018 | 30.18 | 30.31 | 30.12 | 30.28 | 19,407 | +0.04(+0.13%) |
Aug 03, 2018 | 30.03 | 30.24 | 30.03 | 30.24 | 5,745 | +0.22(+0.75%) |
Aug 02, 2018 | 29.73 | 30.01 | 29.64 | 30.01 | 5,988 | +0.02(+0.07%) |