Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 29.26 | 29.52 | 29.26 | 29.52 | 13,595 | +0.48(+1.66%) |
Oct 30, 2018 | 28.74 | 29.03 | 28.72 | 29.03 | 6,548 | +0.73(+2.56%) |
Oct 29, 2018 | 28.68 | 28.68 | 28.05 | 28.31 | 28,093 | +0.20(+0.70%) |
Oct 26, 2018 | 28.21 | 28.40 | 28.09 | 28.11 | 12,725 | -0.42(-1.49%) |
Oct 25, 2018 | 28.47 | 28.54 | 28.43 | 28.54 | 12,381 | -0.03(-0.09%) |
Oct 24, 2018 | 28.56 | 28.57 | 28.56 | 28.56 | 3,336 | -0.49(-1.69%) |
Oct 23, 2018 | 28.80 | 29.05 | 28.80 | 29.05 | 937 | -0.08(-0.27%) |
Oct 22, 2018 | 29.08 | 29.15 | 29.08 | 29.13 | 9,724 | -0.33(-1.11%) |
Oct 19, 2018 | 29.45 | 29.46 | 29.36 | 29.46 | 583 | -0.00(-0.00%) |
Oct 18, 2018 | 29.79 | 29.79 | 29.46 | 29.46 | 1,741 | -0.20(-0.67%) |
Oct 17, 2018 | 29.51 | 29.81 | 29.51 | 29.65 | 1,578 | +0.16(+0.56%) |
Oct 16, 2018 | 29.22 | 29.55 | 29.22 | 29.49 | 7,274 | +0.26(+0.91%) |
Oct 15, 2018 | 29.16 | 29.23 | 29.16 | 29.23 | 2,336 | +0.10(+0.36%) |
Oct 12, 2018 | 29.45 | 29.45 | 28.83 | 29.12 | 14,710 | +0.16(+0.56%) |
Oct 11, 2018 | 29.65 | 29.65 | 28.92 | 28.96 | 5,024 | -0.97(-3.22%) |
Oct 10, 2018 | 30.41 | 30.41 | 29.93 | 29.93 | 1,960 | -0.64(-2.11%) |
Oct 09, 2018 | 30.57 | 30.57 | 30.57 | 0 | +0.00(+0.00%) | |
Oct 08, 2018 | 30.26 | 30.57 | 30.26 | 30.57 | 476 | +0.27(+0.90%) |
Oct 05, 2018 | 30.30 | 30.30 | 30.30 | 30.30 | 233 | -0.14(-0.45%) |
Oct 04, 2018 | 30.40 | 30.43 | 30.40 | 30.43 | 1,313 | -0.17(-0.56%) |
Oct 03, 2018 | 30.57 | 30.60 | 30.57 | 30.60 | 372 | +0.19(+0.62%) |
Oct 02, 2018 | 30.31 | 30.42 | 30.31 | 30.42 | 267 | +0.02(+0.06%) |
Oct 01, 2018 | 30.40 | 30.40 | 30.40 | 30.40 | 316 | +0.09(+0.31%) |
Sep 28, 2018 | 30.24 | 30.32 | 30.24 | 30.30 | 1,517 | -0.06(-0.20%) |
Sep 27, 2018 | 30.34 | 30.44 | 30.34 | 30.36 | 2,717 | -0.16(-0.51%) |
Sep 26, 2018 | 30.52 | 30.52 | 30.52 | 30.52 | 447 | -0.40(-1.29%) |
Sep 25, 2018 | 30.92 | 30.92 | 30.92 | 30.92 | 25 | +0.00(+0.00%) |
Sep 24, 2018 | 30.92 | 30.92 | 30.92 | 30.92 | 587 | -0.21(-0.68%) |
Sep 21, 2018 | 31.21 | 31.21 | 31.13 | 31.13 | 2,113 | +0.05(+0.15%) |
Sep 20, 2018 | 31.04 | 31.08 | 31.04 | 31.08 | 950 | +0.13(+0.43%) |
Sep 19, 2018 | 30.98 | 30.98 | 30.92 | 30.95 | 807 | +0.15(+0.47%) |
Sep 18, 2018 | 30.81 | 30.81 | 30.81 | 30.81 | 1,289 | +0.22(+0.72%) |
Sep 17, 2018 | 30.62 | 30.63 | 30.59 | 30.59 | 2,153 | -0.03(-0.10%) |
Sep 14, 2018 | 30.63 | 30.66 | 30.60 | 30.62 | 2,231 | +0.11(+0.35%) |
Sep 13, 2018 | 30.51 | 30.51 | 30.51 | 0 | +0.00(+0.00%) | |
Sep 12, 2018 | 30.48 | 30.51 | 30.46 | 30.51 | 2,072 | -0.08(-0.25%) |
Sep 11, 2018 | 30.47 | 30.59 | 30.36 | 30.58 | 1,895 | +0.06(+0.20%) |
Sep 10, 2018 | 30.53 | 30.53 | 30.52 | 30.52 | 1,682 | +0.00(+0.01%) |
Sep 07, 2018 | 30.47 | 30.53 | 30.47 | 30.52 | 5,402 | -0.03(-0.11%) |
Sep 06, 2018 | 30.55 | 30.55 | 30.55 | 30.55 | 2,002 | -0.15(-0.49%) |
Sep 05, 2018 | 30.69 | 30.72 | 30.69 | 30.70 | 1,095 | +0.07(+0.21%) |
Sep 04, 2018 | 30.62 | 30.64 | 30.58 | 30.64 | 812 | -0.11(-0.36%) |
Aug 31, 2018 | 30.75 | 30.75 | 30.75 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 30.72 | 30.75 | 30.72 | 30.75 | 1,249 | -0.22(-0.71%) |
Aug 29, 2018 | 30.97 | 30.97 | 30.97 | 30.97 | 1,080 | +0.02(+0.05%) |
Aug 28, 2018 | 30.89 | 30.95 | 30.89 | 30.95 | 924 | +0.01(+0.02%) |
Aug 27, 2018 | 30.73 | 30.95 | 30.73 | 30.95 | 788 | +0.28(+0.90%) |
Aug 24, 2018 | 30.67 | 30.67 | 30.67 | 30.67 | 234 | +0.16(+0.52%) |
Aug 23, 2018 | 30.51 | 30.51 | 30.51 | 30.51 | 2,493 | -0.08(-0.28%) |
Aug 22, 2018 | 30.64 | 30.64 | 30.60 | 30.60 | 1,260 | -0.25(-0.82%) |
Aug 21, 2018 | 30.85 | 30.85 | 30.85 | 30.85 | 173 | +0.20(+0.64%) |
Aug 20, 2018 | 30.66 | 30.66 | 30.60 | 30.65 | 17,916 | +0.22(+0.73%) |
Aug 17, 2018 | 30.43 | 30.43 | 30.43 | 30.43 | 234 | +0.20(+0.68%) |
Aug 16, 2018 | 30.23 | 30.23 | 30.23 | 30.23 | 1,413 | +0.30(+1.00%) |
Aug 15, 2018 | 29.85 | 29.93 | 29.84 | 29.93 | 6,171 | -0.22(-0.73%) |
Aug 14, 2018 | 30.00 | 30.15 | 30.00 | 30.15 | 5,789 | +0.16(+0.54%) |
Aug 13, 2018 | 29.99 | 29.99 | 29.99 | 29.99 | 1,040 | -0.03(-0.11%) |
Aug 10, 2018 | 29.96 | 30.07 | 29.96 | 30.02 | 8,690 | -0.29(-0.96%) |
Aug 09, 2018 | 30.29 | 30.31 | 30.29 | 30.31 | 1,691 | +0.10(+0.34%) |
Aug 08, 2018 | 30.18 | 30.21 | 30.18 | 30.21 | 6,933 | -0.05(-0.17%) |
Aug 07, 2018 | 30.27 | 30.29 | 30.26 | 30.26 | 2,560 | +0.17(+0.56%) |
Aug 06, 2018 | 30.02 | 30.09 | 30.02 | 30.09 | 9,383 | +0.10(+0.32%) |
Aug 03, 2018 | 30.02 | 30.02 | 30.00 | 30.00 | 5,519 | +0.23(+0.77%) |
Aug 02, 2018 | 29.79 | 29.79 | 29.77 | 29.77 | 1,928 | -0.13(-0.44%) |