Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 29.05 | 29.11 | 28.95 | 29.05 | 7,290 | +0.03(+0.09%) |
Oct 30, 2018 | 28.91 | 29.08 | 28.91 | 29.02 | 3,788 | +0.23(+0.81%) |
Oct 29, 2018 | 29.09 | 29.09 | 28.79 | 28.79 | 1,636 | -0.04(-0.13%) |
Oct 26, 2018 | 28.74 | 28.97 | 28.55 | 28.83 | 22,971 | -0.19(-0.66%) |
Oct 25, 2018 | 28.99 | 29.02 | 28.99 | 29.02 | 2,131 | +0.28(+0.97%) |
Oct 24, 2018 | 29.32 | 29.32 | 28.74 | 28.74 | 4,119 | -0.60(-2.03%) |
Oct 23, 2018 | 29.32 | 29.64 | 29.25 | 29.34 | 4,828 | -0.45(-1.51%) |
Oct 22, 2018 | 29.93 | 29.93 | 29.79 | 29.79 | 1,499 | -0.15(-0.51%) |
Oct 19, 2018 | 29.98 | 29.98 | 29.94 | 29.94 | 208 | +0.15(+0.51%) |
Oct 18, 2018 | 30.00 | 30.00 | 29.72 | 29.79 | 809 | -0.31(-1.02%) |
Oct 17, 2018 | 30.18 | 30.18 | 30.08 | 30.09 | 528 | -0.03(-0.10%) |
Oct 16, 2018 | 30.00 | 30.12 | 30.00 | 30.12 | 1,328 | +0.10(+0.32%) |
Oct 15, 2018 | 30.25 | 30.25 | 30.02 | 30.02 | 566 | -0.14(-0.48%) |
Oct 12, 2018 | 29.93 | 30.17 | 29.86 | 30.17 | 5,325 | +0.48(+1.61%) |
Oct 11, 2018 | 29.51 | 29.74 | 29.51 | 29.69 | 2,921 | +0.01(+0.03%) |
Oct 10, 2018 | 30.08 | 30.08 | 29.68 | 29.68 | 1,981 | -0.51(-1.68%) |
Oct 09, 2018 | 30.19 | 30.19 | 30.19 | 30.19 | 350 | +0.02(+0.06%) |
Oct 08, 2018 | 30.14 | 30.17 | 30.01 | 30.17 | 3,514 | -0.26(-0.85%) |
Oct 05, 2018 | 30.40 | 30.43 | 30.40 | 30.43 | 2,923 | +0.09(+0.28%) |
Oct 04, 2018 | 30.62 | 30.63 | 30.27 | 30.34 | 15,296 | -0.57(-1.83%) |
Oct 03, 2018 | 31.00 | 31.13 | 30.91 | 30.91 | 1,375 | -0.22(-0.71%) |
Oct 02, 2018 | 31.24 | 31.24 | 31.13 | 31.13 | 971 | +0.05(+0.15%) |
Oct 01, 2018 | 30.93 | 31.08 | 30.70 | 31.08 | 2,877 | +0.12(+0.40%) |
Sep 28, 2018 | 30.66 | 30.95 | 30.65 | 30.95 | 13,364 | +0.09(+0.30%) |
Sep 27, 2018 | 30.86 | 30.86 | 30.86 | 30.86 | 1,432 | +0.38(+1.24%) |
Sep 26, 2018 | 30.82 | 30.82 | 30.45 | 30.48 | 23,417 | -0.39(-1.27%) |
Sep 25, 2018 | 30.86 | 30.99 | 30.84 | 30.88 | 5,059 | -0.20(-0.65%) |
Sep 24, 2018 | 30.93 | 31.13 | 30.87 | 31.08 | 2,921 | +0.10(+0.31%) |
Sep 21, 2018 | 30.84 | 31.15 | 30.80 | 30.98 | 6,995 | -0.11(-0.37%) |
Sep 20, 2018 | 30.97 | 31.10 | 30.97 | 31.10 | 2,082 | +0.26(+0.84%) |
Sep 19, 2018 | 30.55 | 30.89 | 30.50 | 30.84 | 8,522 | +0.39(+1.29%) |
Sep 18, 2018 | 30.27 | 30.51 | 30.27 | 30.45 | 1,794 | +0.45(+1.50%) |
Sep 17, 2018 | 30.13 | 30.13 | 30.00 | 30.00 | 3,104 | +0.09(+0.29%) |
Sep 14, 2018 | 30.06 | 30.06 | 29.86 | 29.91 | 2,401 | -0.28(-0.91%) |
Sep 13, 2018 | 30.12 | 30.36 | 30.00 | 30.19 | 3,930 | +0.26(+0.86%) |
Sep 12, 2018 | 29.93 | 29.93 | 29.88 | 29.93 | 1,392 | +0.46(+1.56%) |
Sep 11, 2018 | 29.38 | 29.53 | 29.25 | 29.47 | 47,077 | +0.07(+0.23%) |
Sep 10, 2018 | 29.55 | 29.55 | 29.40 | 29.40 | 1,041 | -0.08(-0.27%) |
Sep 07, 2018 | 29.61 | 29.79 | 29.48 | 29.48 | 12,320 | -0.54(-1.79%) |
Sep 06, 2018 | 30.23 | 30.23 | 29.98 | 30.02 | 1,151 | -0.47(-1.53%) |
Sep 05, 2018 | 30.49 | 30.49 | 30.48 | 30.48 | 1,146 | -0.16(-0.53%) |
Sep 04, 2018 | 30.60 | 30.65 | 30.45 | 30.64 | 5,577 | -0.30(-0.96%) |
Aug 31, 2018 | 30.94 | 30.94 | 30.94 | 0 | +0.34(+1.12%) | |
Aug 30, 2018 | 30.82 | 30.82 | 30.60 | 30.60 | 871 | -0.03(-0.09%) |
Aug 29, 2018 | 30.63 | 30.63 | 30.63 | 30.63 | 364 | -0.27(-0.87%) |
Aug 28, 2018 | 30.90 | 30.90 | 30.90 | 30.90 | 195 | +0.00(+0.00%) |
Aug 27, 2018 | 30.80 | 30.95 | 30.80 | 30.90 | 10,870 | +0.40(+1.30%) |
Aug 24, 2018 | 30.48 | 30.65 | 30.46 | 30.50 | 22,344 | +0.32(+1.08%) |
Aug 23, 2018 | 30.41 | 30.50 | 30.14 | 30.17 | 12,259 | -0.21(-0.68%) |
Aug 22, 2018 | 30.60 | 30.65 | 30.30 | 30.38 | 3,741 | -0.29(-0.94%) |
Aug 21, 2018 | 30.68 | 30.75 | 30.65 | 30.67 | 1,684 | +0.11(+0.38%) |
Aug 20, 2018 | 30.53 | 30.89 | 30.53 | 30.55 | 2,798 | -0.10(-0.31%) |
Aug 17, 2018 | 30.41 | 30.65 | 30.28 | 30.65 | 2,923 | +0.13(+0.44%) |
Aug 16, 2018 | 30.57 | 30.57 | 30.42 | 30.51 | 7,311 | +0.29(+0.95%) |
Aug 15, 2018 | 30.54 | 30.54 | 30.12 | 30.23 | 8,317 | -0.53(-1.72%) |
Aug 14, 2018 | 30.56 | 30.76 | 30.46 | 30.76 | 5,267 | +0.31(+1.02%) |
Aug 13, 2018 | 30.80 | 30.87 | 30.02 | 30.45 | 62,162 | -0.24(-0.78%) |
Aug 10, 2018 | 30.96 | 31.06 | 30.46 | 30.69 | 11,903 | -0.83(-2.64%) |
Aug 09, 2018 | 31.59 | 31.80 | 31.52 | 31.52 | 9,044 | -0.44(-1.36%) |
Aug 08, 2018 | 32.20 | 32.33 | 31.77 | 31.95 | 20,454 | -1.34(-4.03%) |
Aug 07, 2018 | 33.13 | 33.30 | 33.04 | 33.30 | 649 | -0.01(-0.03%) |
Aug 06, 2018 | 33.19 | 33.34 | 33.14 | 33.30 | 6,722 | +0.10(+0.30%) |
Aug 03, 2018 | 33.06 | 33.20 | 33.06 | 33.20 | 2,923 | +0.19(+0.58%) |
Aug 02, 2018 | 33.20 | 33.24 | 32.91 | 33.01 | 13,729 | -0.84(-2.49%) |