Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 28.94 | 29.10 | 28.93 | 29.10 | 5,260 | +0.36(+1.26%) |
Oct 30, 2018 | 28.60 | 28.74 | 28.40 | 28.74 | 312,759 | +0.48(+1.69%) |
Oct 29, 2018 | 28.51 | 28.63 | 28.10 | 28.26 | 6,000 | -0.10(-0.34%) |
Oct 26, 2018 | 28.32 | 28.54 | 28.07 | 28.36 | 12,979 | -0.54(-1.86%) |
Oct 25, 2018 | 28.80 | 28.95 | 28.48 | 28.89 | 10,734 | +0.21(+0.74%) |
Oct 24, 2018 | 29.36 | 29.36 | 28.60 | 28.68 | 17,809 | -0.16(-0.55%) |
Oct 23, 2018 | 28.57 | 28.93 | 28.57 | 28.84 | 9,129 | -0.32(-1.11%) |
Oct 22, 2018 | 29.36 | 29.46 | 29.12 | 29.16 | 3,333 | -0.09(-0.31%) |
Oct 19, 2018 | 29.51 | 29.51 | 29.26 | 29.26 | 4,446 | +0.13(+0.46%) |
Oct 18, 2018 | 29.16 | 29.36 | 28.93 | 29.12 | 7,626 | -0.14(-0.47%) |
Oct 17, 2018 | 29.08 | 29.62 | 29.08 | 29.26 | 642,062 | -0.08(-0.28%) |
Oct 16, 2018 | 29.51 | 29.51 | 29.00 | 29.34 | 4,200 | +0.38(+1.31%) |
Oct 15, 2018 | 28.63 | 28.99 | 28.63 | 28.97 | 2,201 | +0.28(+0.99%) |
Oct 12, 2018 | 29.66 | 29.66 | 28.63 | 28.68 | 6,489 | +0.15(+0.53%) |
Oct 11, 2018 | 29.03 | 29.29 | 28.52 | 28.53 | 12,069 | -1.01(-3.41%) |
Oct 10, 2018 | 29.91 | 29.93 | 29.52 | 29.54 | 4,707 | -0.59(-1.96%) |
Oct 09, 2018 | 30.13 | 30.13 | 30.13 | 30.13 | 582 | +0.01(+0.03%) |
Oct 08, 2018 | 29.97 | 30.12 | 29.97 | 30.12 | 2,153 | -0.09(-0.30%) |
Oct 05, 2018 | 30.30 | 30.30 | 30.21 | 30.21 | 721 | +0.13(+0.44%) |
Oct 04, 2018 | 30.13 | 30.16 | 30.08 | 30.08 | 4,229 | -0.37(-1.23%) |
Oct 03, 2018 | 30.56 | 30.56 | 30.45 | 30.45 | 2,143 | +0.01(+0.05%) |
Oct 02, 2018 | 30.25 | 30.44 | 30.25 | 30.44 | 3,477 | +0.15(+0.50%) |
Oct 01, 2018 | 30.33 | 30.33 | 30.20 | 30.29 | 6,160 | +0.17(+0.55%) |
Sep 28, 2018 | 30.12 | 30.12 | 30.12 | 30.12 | 961 | -0.03(-0.10%) |
Sep 27, 2018 | 30.15 | 30.15 | 162 | +0.00(+0.00%) | ||
Sep 26, 2018 | 30.24 | 30.24 | 30.15 | 30.15 | 562 | +0.02(+0.05%) |
Sep 25, 2018 | 30.20 | 30.20 | 30.14 | 30.14 | 1,049 | -0.07(-0.23%) |
Sep 24, 2018 | 30.19 | 30.25 | 30.16 | 30.20 | 1,421 | -0.12(-0.41%) |
Sep 21, 2018 | 30.38 | 30.39 | 30.32 | 30.33 | 13,061 | +0.07(+0.22%) |
Sep 20, 2018 | 30.18 | 30.26 | 30.18 | 30.26 | 2,919 | +0.30(+1.00%) |
Sep 19, 2018 | 29.93 | 29.98 | 29.93 | 29.96 | 1,869 | +0.07(+0.24%) |
Sep 18, 2018 | 29.90 | 29.90 | 29.81 | 29.89 | 1,831 | +0.14(+0.46%) |
Sep 17, 2018 | 29.78 | 29.85 | 29.75 | 29.75 | 2,843 | +0.02(+0.07%) |
Sep 14, 2018 | 29.63 | 29.73 | 29.63 | 29.73 | 3,507 | +0.12(+0.40%) |
Sep 13, 2018 | 29.62 | 29.62 | 29.62 | 29.62 | 96 | +0.00(+0.00%) |
Sep 12, 2018 | 29.77 | 29.77 | 29.60 | 29.62 | 2,255 | +0.11(+0.37%) |
Sep 11, 2018 | 29.51 | 29.51 | 29.51 | 29.51 | 422 | -0.03(-0.09%) |
Sep 10, 2018 | 29.52 | 29.54 | 29.49 | 29.53 | 7,652 | +0.18(+0.62%) |
Sep 07, 2018 | 29.42 | 29.42 | 29.35 | 29.35 | 362 | -0.10(-0.34%) |
Sep 06, 2018 | 29.51 | 29.57 | 29.45 | 29.45 | 1,756 | +0.02(+0.06%) |
Sep 05, 2018 | 29.44 | 29.48 | 29.44 | 29.44 | 4,304 | +0.18(+0.62%) |
Sep 04, 2018 | 29.24 | 29.25 | 29.24 | 29.25 | 549 | -0.11(-0.37%) |
Aug 31, 2018 | 29.36 | 29.36 | 29.36 | 0 | -0.11(-0.36%) | |
Aug 30, 2018 | 29.47 | 29.47 | 29.47 | 29.47 | 459 | -0.18(-0.62%) |
Aug 29, 2018 | 29.65 | 29.65 | 29.63 | 29.65 | 783 | +0.13(+0.46%) |
Aug 28, 2018 | 29.52 | 29.52 | 29.52 | 29.52 | 148 | -0.04(-0.12%) |
Aug 27, 2018 | 29.44 | 29.55 | 29.44 | 29.55 | 1,405 | +0.15(+0.51%) |
Aug 24, 2018 | 29.31 | 29.40 | 29.28 | 29.40 | 5,321 | -0.10(-0.34%) |
Aug 23, 2018 | 29.26 | 29.50 | 29.12 | 29.50 | 17,437 | +0.22(+0.75%) |
Aug 22, 2018 | 29.35 | 29.35 | 29.28 | 29.28 | 923 | -0.15(-0.52%) |
Aug 21, 2018 | 29.37 | 29.44 | 29.37 | 29.44 | 2,815 | +0.10(+0.32%) |
Aug 20, 2018 | 29.01 | 29.39 | 29.01 | 29.34 | 2,600 | +0.35(+1.21%) |
Aug 17, 2018 | 28.99 | 28.99 | 28.99 | 28.99 | 120 | +0.00(+0.01%) |
Aug 16, 2018 | 29.08 | 29.08 | 28.99 | 28.99 | 1,862 | +0.43(+1.50%) |
Aug 15, 2018 | 28.47 | 28.56 | 28.47 | 28.56 | 3,250 | -0.22(-0.75%) |
Aug 14, 2018 | 28.73 | 28.82 | 28.73 | 28.77 | 2,511 | +0.08(+0.28%) |
Aug 13, 2018 | 28.70 | 28.86 | 28.69 | 28.69 | 2,557 | -0.04(-0.14%) |
Aug 10, 2018 | 28.80 | 28.80 | 28.72 | 28.73 | 2,902 | -0.29(-1.00%) |
Aug 09, 2018 | 29.02 | 29.02 | 29.02 | 29.02 | 406 | -0.04(-0.14%) |
Aug 08, 2018 | 29.06 | 29.06 | 29.06 | 29.06 | 157 | +0.02(+0.08%) |
Aug 07, 2018 | 29.19 | 29.19 | 29.02 | 29.04 | 1,633 | +0.14(+0.49%) |
Aug 06, 2018 | 28.88 | 28.90 | 28.87 | 28.90 | 2,694 | +0.11(+0.37%) |
Aug 03, 2018 | 28.79 | 28.83 | 28.79 | 28.79 | 1,088 | +0.14(+0.48%) |
Aug 02, 2018 | 28.67 | 28.67 | 28.65 | 28.65 | 1,242 | +0.01(+0.04%) |