Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 27.93 | 28.13 | 27.87 | 28.01 | 2,583 | +0.66(+2.42%) |
Oct 30, 2018 | 27.48 | 27.53 | 27.34 | 27.34 | 1,430 | +0.26(+0.98%) |
Oct 29, 2018 | 27.72 | 27.72 | 26.92 | 27.08 | 3,212 | -0.15(-0.55%) |
Oct 26, 2018 | 27.19 | 27.39 | 27.13 | 27.23 | 1,500 | -0.05(-0.18%) |
Oct 25, 2018 | 27.29 | 27.32 | 27.28 | 27.28 | 953 | -0.12(-0.45%) |
Oct 24, 2018 | 28.25 | 28.25 | 27.40 | 27.40 | 7,811 | -0.34(-1.21%) |
Oct 23, 2018 | 27.72 | 27.74 | 27.72 | 27.74 | 430 | -0.51(-1.81%) |
Oct 22, 2018 | 28.24 | 28.30 | 28.12 | 28.25 | 1,082 | -0.13(-0.46%) |
Oct 19, 2018 | 28.81 | 28.83 | 28.38 | 28.38 | 1,600 | -0.33(-1.16%) |
Oct 18, 2018 | 28.90 | 28.90 | 28.63 | 28.71 | 740 | -0.27(-0.92%) |
Oct 17, 2018 | 28.88 | 29.07 | 28.81 | 28.98 | 15,520 | -0.07(-0.24%) |
Oct 16, 2018 | 28.78 | 29.05 | 28.63 | 29.05 | 3,047 | +0.66(+2.32%) |
Oct 15, 2018 | 28.53 | 28.53 | 28.21 | 28.39 | 3,594 | +0.04(+0.14%) |
Oct 12, 2018 | 28.35 | 28.43 | 28.07 | 28.35 | 2,500 | +0.34(+1.22%) |
Oct 11, 2018 | 28.45 | 28.47 | 28.01 | 28.01 | 4,092 | -0.49(-1.73%) |
Oct 10, 2018 | 29.07 | 29.07 | 28.50 | 28.50 | 2,330 | -0.67(-2.29%) |
Oct 09, 2018 | 29.27 | 29.27 | 29.17 | 29.17 | 432 | +0.28(+0.97%) |
Oct 08, 2018 | 29.18 | 29.25 | 28.86 | 28.89 | 5,706 | -0.27(-0.93%) |
Oct 05, 2018 | 29.31 | 29.37 | 29.16 | 29.16 | 1,800 | -0.08(-0.26%) |
Oct 04, 2018 | 29.70 | 29.70 | 29.24 | 29.24 | 2,576 | -0.46(-1.54%) |
Oct 03, 2018 | 29.79 | 29.81 | 29.64 | 29.70 | 7,991 | -0.13(-0.45%) |
Oct 02, 2018 | 30.07 | 30.07 | 29.78 | 29.83 | 2,695 | -0.06(-0.21%) |
Oct 01, 2018 | 30.05 | 30.08 | 29.89 | 29.89 | 5,059 | +0.09(+0.31%) |
Sep 28, 2018 | 29.77 | 29.81 | 29.68 | 29.80 | 2,800 | +0.19(+0.64%) |
Sep 27, 2018 | 29.68 | 29.69 | 29.61 | 29.61 | 1,316 | +0.00(+0.01%) |
Sep 26, 2018 | 29.63 | 29.71 | 29.61 | 29.61 | 1,718 | +0.05(+0.17%) |
Sep 25, 2018 | 29.66 | 29.69 | 29.56 | 29.56 | 4,924 | +0.05(+0.18%) |
Sep 24, 2018 | 29.51 | 29.51 | 29.51 | 29.51 | 591 | +0.06(+0.19%) |
Sep 21, 2018 | 29.45 | 29.51 | 29.45 | 29.45 | 1,000 | -0.01(-0.03%) |
Sep 20, 2018 | 29.39 | 29.46 | 29.39 | 29.46 | 773 | +0.14(+0.49%) |
Sep 19, 2018 | 29.30 | 29.33 | 29.30 | 29.31 | 1,467 | +0.00(+0.02%) |
Sep 18, 2018 | 29.41 | 29.41 | 29.31 | 29.31 | 330 | +0.09(+0.31%) |
Sep 17, 2018 | 29.20 | 29.22 | 29.20 | 29.22 | 1,011 | -0.07(-0.25%) |
Sep 14, 2018 | 29.52 | 29.52 | 29.29 | 29.29 | 2,100 | -0.02(-0.07%) |
Sep 13, 2018 | 29.22 | 29.31 | 29.22 | 29.31 | 3,320 | +0.57(+1.98%) |
Sep 12, 2018 | 28.74 | 28.74 | 28.74 | 28.74 | 7 | +0.00(+0.00%) |
Sep 11, 2018 | 28.74 | 28.74 | 28.74 | 28.74 | 512 | -0.02(-0.07%) |
Sep 10, 2018 | 29.17 | 29.17 | 28.76 | 28.76 | 794 | -0.24(-0.83%) |
Sep 07, 2018 | 29.00 | 29.00 | 29.00 | 29.00 | 300 | +0.00(+0.01%) |
Sep 06, 2018 | 28.89 | 29.01 | 28.85 | 29.00 | 2,940 | +0.26(+0.90%) |
Sep 05, 2018 | 28.95 | 28.95 | 28.74 | 28.74 | 318 | -0.26(-0.91%) |
Sep 04, 2018 | 29.00 | 29.00 | 29.00 | 29.00 | 98 | +0.00(+0.00%) |
Aug 31, 2018 | 29.00 | 29.00 | 29.00 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 29.17 | 29.17 | 28.76 | 29.00 | 2,945 | -0.08(-0.26%) |
Aug 29, 2018 | 28.93 | 29.08 | 28.93 | 29.08 | 2,450 | +0.19(+0.66%) |
Aug 28, 2018 | 28.85 | 28.91 | 28.83 | 28.89 | 3,738 | +0.06(+0.21%) |
Aug 27, 2018 | 28.93 | 28.93 | 28.76 | 28.83 | 2,358 | +0.19(+0.66%) |
Aug 24, 2018 | 28.67 | 28.67 | 28.64 | 28.64 | 500 | +0.10(+0.35%) |
Aug 23, 2018 | 28.57 | 28.57 | 28.52 | 28.54 | 592 | +0.11(+0.40%) |
Aug 22, 2018 | 28.63 | 28.63 | 28.43 | 28.43 | 620 | +0.03(+0.11%) |
Aug 21, 2018 | 28.37 | 28.39 | 28.37 | 28.39 | 1,466 | +0.02(+0.08%) |
Aug 20, 2018 | 28.37 | 28.38 | 28.37 | 28.37 | 1,154 | +0.08(+0.29%) |
Aug 17, 2018 | 28.29 | 28.29 | 28.29 | 28.29 | 200 | +0.09(+0.32%) |
Aug 16, 2018 | 28.18 | 28.20 | 28.18 | 28.20 | 468 | +0.26(+0.93%) |
Aug 15, 2018 | 27.98 | 27.98 | 27.94 | 27.94 | 1,370 | -0.20(-0.71%) |
Aug 14, 2018 | 28.11 | 28.14 | 28.11 | 28.14 | 548 | -0.01(-0.04%) |
Aug 13, 2018 | 28.15 | 28.15 | 28.15 | 28.15 | 65 | +0.35(+1.26%) |
Aug 10, 2018 | 28.25 | 28.25 | 27.80 | 27.80 | 400 | -0.17(-0.61%) |
Aug 09, 2018 | 28.05 | 28.05 | 27.97 | 27.97 | 693 | +0.13(+0.47%) |
Aug 08, 2018 | 27.84 | 27.84 | 27.84 | 27.84 | 5 | +0.00(+0.00%) |
Aug 07, 2018 | 27.88 | 27.88 | 27.81 | 27.84 | 3,703 | +0.01(+0.04%) |
Aug 06, 2018 | 27.87 | 27.87 | 27.83 | 27.83 | 831 | -0.02(-0.06%) |
Aug 03, 2018 | 27.75 | 27.84 | 27.75 | 27.84 | 1,100 | +0.18(+0.66%) |
Aug 02, 2018 | 27.65 | 27.66 | 27.65 | 27.66 | 644 | +0.16(+0.59%) |
Aug 01, 2018 | 27.50 | 27.50 | 27.50 | 27.50 | 752 | +0.02(+0.07%) |
Jul 31, 2018 | 27.52 | 27.52 | 27.48 | 27.48 | 909 | +0.22(+0.81%) |
Jul 30, 2018 | 27.77 | 27.77 | 27.26 | 27.26 | 2,569 | -0.15(-0.55%) |
Jul 27, 2018 | 27.56 | 27.57 | 27.41 | 27.41 | 700 | -0.34(-1.23%) |
Jul 26, 2018 | 27.77 | 27.80 | 27.75 | 27.75 | 1,153 | +0.26(+0.95%) |
Jul 25, 2018 | 27.48 | 27.52 | 27.48 | 27.49 | 632 | +0.03(+0.11%) |
Jul 24, 2018 | 27.46 | 27.46 | 27.46 | 27.46 | 80 | +0.00(+0.00%) |
Jul 23, 2018 | 27.48 | 27.48 | 27.46 | 27.46 | 347 | +0.17(+0.63%) |
Jul 20, 2018 | 27.29 | 27.29 | 27.29 | 27.29 | 75 | +0.00(+0.00%) |
Jul 19, 2018 | 27.29 | 27.29 | 27.29 | 27.29 | 82 | +0.00(+0.00%) |
Jul 18, 2018 | 27.29 | 27.29 | 27.29 | 27.29 | 9 | +0.00(+0.00%) |
Jul 17, 2018 | 27.38 | 27.38 | 27.29 | 27.29 | 708 | -0.45(-1.63%) |
Jul 16, 2018 | 27.74 | 27.74 | 27.74 | 27.74 | 109 | +0.59(+2.17%) |
Jul 13, 2018 | 27.15 | 27.15 | 27.15 | 27.15 | 59 | +0.00(+0.00%) |
Jul 12, 2018 | 27.15 | 27.15 | 27.15 | 27.15 | 9 | +0.00(+0.00%) |
Jul 11, 2018 | 27.15 | 27.15 | 27.15 | 27.15 | 274 | -0.03(-0.12%) |
Jul 10, 2018 | 27.28 | 27.28 | 27.17 | 27.18 | 1,088 | +0.05(+0.19%) |
Jul 09, 2018 | 27.11 | 27.13 | 27.11 | 27.13 | 352 | +0.62(+2.35%) |
Jul 06, 2018 | 26.51 | 26.51 | 26.51 | 26.51 | 8 | +0.00(+0.00%) |
Jul 05, 2018 | 26.51 | 26.51 | 26.51 | 26.51 | 4 | +0.00(+0.00%) |
Jul 03, 2018 | 26.51 | 26.51 | 26.51 | 0 | +0.18(+0.67%) | |
Jul 02, 2018 | 26.33 | 26.33 | 26.33 | 26.33 | 136 | -0.08(-0.30%) |
Jun 29, 2018 | 26.41 | 26.41 | 26.41 | 26.41 | 202 | +0.03(+0.11%) |
Jun 28, 2018 | 26.38 | 26.38 | 26.38 | 26.38 | 249 | -0.66(-2.46%) |
Jun 27, 2018 | 27.04 | 27.04 | 27.04 | 27.04 | 0 | +0.00(+0.00%) |
Jun 26, 2018 | 27.04 | 27.04 | 27.04 | 27.04 | 32 | -0.06(-0.21%) |
Jun 25, 2018 | 27.10 | 27.10 | 27.10 | 27.10 | 13 | +0.00(+0.00%) |
Jun 22, 2018 | 27.10 | 27.10 | 27.10 | 27.10 | 58 | +0.00(+0.00%) |
Jun 21, 2018 | 27.10 | 27.10 | 27.10 | 27.10 | 204 | +0.08(+0.30%) |
Jun 20, 2018 | 27.02 | 27.02 | 27.02 | 27.02 | 0 | +0.00(+0.00%) |
Jun 19, 2018 | 27.01 | 27.02 | 27.01 | 27.02 | 691 | -0.17(-0.62%) |
Jun 18, 2018 | 27.19 | 27.19 | 27.19 | 27.19 | 0 | +0.00(+0.00%) |
Jun 15, 2018 | 27.20 | 27.20 | 27.19 | 27.19 | 202 | -0.01(-0.04%) |
Jun 14, 2018 | 27.20 | 27.20 | 27.20 | 27.20 | 201 | +0.04(+0.15%) |
Jun 13, 2018 | 27.85 | 27.85 | 27.16 | 27.16 | 1,715 | -0.01(-0.04%) |
Jun 12, 2018 | 27.17 | 27.17 | 27.17 | 27.17 | 2 | +0.18(+0.67%) |
Jun 11, 2018 | 26.99 | 26.99 | 26.99 | 26.99 | 7 | +0.72(+2.74%) |
Jun 08, 2018 | 26.27 | 26.27 | 26.27 | 26.27 | 0 | +0.00(+0.00%) |
Jun 07, 2018 | 26.27 | 26.27 | 26.27 | 26.27 | 3 | +0.00(+0.00%) |
Jun 06, 2018 | 26.27 | 26.27 | 26.27 | 26.27 | 3 | +0.00(+0.00%) |
Jun 05, 2018 | 26.27 | 26.27 | 26.27 | 26.27 | 2 | +0.00(+0.00%) |
Jun 04, 2018 | 26.27 | 26.27 | 26.27 | 26.27 | 101 | +0.32(+1.24%) |
Jun 01, 2018 | 25.97 | 25.97 | 25.95 | 25.95 | 630 | +0.22(+0.87%) |
May 31, 2018 | 25.73 | 25.73 | 25.73 | 25.73 | 0 | +0.00(+0.00%) |
May 30, 2018 | 25.73 | 25.73 | 25.73 | 25.73 | 0 | +0.00(+0.00%) |
May 29, 2018 | 25.69 | 25.75 | 25.69 | 25.73 | 402 | -0.37(-1.42%) |
May 25, 2018 | 26.10 | 26.10 | 26.10 | 0 | -0.17(-0.66%) | |
May 24, 2018 | 26.27 | 26.27 | 26.27 | 26.27 | 5 | +0.23(+0.88%) |
May 23, 2018 | 26.04 | 26.04 | 26.04 | 26.04 | 26 | +0.00(+0.00%) |
May 22, 2018 | 26.04 | 26.04 | 26.04 | 26.04 | 1 | +0.00(+0.00%) |
May 21, 2018 | 26.04 | 26.04 | 26.04 | 26.04 | 0 | +0.00(+0.00%) |
May 18, 2018 | 26.02 | 26.04 | 26.02 | 26.04 | 768 | +0.29(+1.13%) |
May 17, 2018 | 25.75 | 25.75 | 25.75 | 25.75 | 0 | +0.00(+0.00%) |
May 16, 2018 | 25.74 | 25.75 | 25.74 | 25.75 | 350 | -0.24(-0.92%) |
May 15, 2018 | 25.99 | 25.99 | 25.99 | 25.99 | 100 | +0.33(+1.29%) |
May 14, 2018 | 25.66 | 25.66 | 25.66 | 25.66 | 50 | +0.01(+0.03%) |
May 11, 2018 | 25.65 | 25.65 | 25.65 | 25.65 | 200 | +0.13(+0.52%) |
May 10, 2018 | 25.50 | 25.52 | 25.50 | 25.52 | 400 | +0.38(+1.49%) |
May 09, 2018 | 25.06 | 25.14 | 25.06 | 25.14 | 490 | +0.09(+0.36%) |
May 08, 2018 | 25.07 | 25.07 | 25.05 | 25.05 | 585 | -0.25(-0.97%) |
May 07, 2018 | 25.33 | 25.34 | 25.30 | 25.30 | 1,529 | +0.38(+1.51%) |
May 04, 2018 | 24.92 | 24.92 | 24.92 | 24.92 | 299 | -0.10(-0.39%) |
May 03, 2018 | 24.93 | 25.02 | 24.93 | 25.02 | 2,136 | -0.54(-2.11%) |
May 02, 2018 | 25.56 | 25.56 | 25.56 | 25.56 | 4 | +0.04(+0.16%) |
May 01, 2018 | 25.52 | 25.52 | 25.52 | 25.52 | 0 | +0.00(+0.00%) |
Apr 30, 2018 | 25.67 | 25.67 | 25.52 | 25.52 | 200 | -0.12(-0.48%) |
Apr 27, 2018 | 25.62 | 25.64 | 25.61 | 25.64 | 1,725 | +0.31(+1.23%) |
Apr 26, 2018 | 25.33 | 25.33 | 25.33 | 25.33 | 149 | +0.00(+0.00%) |
Apr 25, 2018 | 25.33 | 25.33 | 25.33 | 25.33 | 58 | +0.02(+0.08%) |
Apr 24, 2018 | 25.31 | 25.31 | 25.31 | 25.31 | 1 | +0.00(+0.00%) |
Apr 23, 2018 | 25.61 | 25.61 | 25.28 | 25.31 | 1,123 | -0.18(-0.69%) |
Apr 20, 2018 | 25.48 | 25.48 | 25.48 | 25.48 | 4 | +0.00(+0.00%) |
Apr 19, 2018 | 25.48 | 25.48 | 25.48 | 25.48 | 200 | -0.01(-0.04%) |
Apr 18, 2018 | 25.53 | 25.53 | 25.49 | 25.49 | 200 | +0.09(+0.37%) |
Apr 17, 2018 | 25.40 | 25.40 | 25.40 | 25.40 | 100 | +0.66(+2.67%) |
Apr 16, 2018 | 24.74 | 24.74 | 24.74 | 24.74 | 0 | +0.00(+0.00%) |
Apr 13, 2018 | 24.74 | 24.74 | 24.74 | 24.74 | 0 | +0.00(+0.00%) |
Apr 12, 2018 | 24.77 | 24.77 | 24.74 | 24.74 | 737 | +0.15(+0.61%) |
Apr 11, 2018 | 24.53 | 24.62 | 24.53 | 24.59 | 572 | +0.20(+0.84%) |
Apr 10, 2018 | 24.39 | 24.39 | 24.39 | 24.39 | 0 | +0.00(+0.00%) |
Apr 09, 2018 | 24.41 | 24.41 | 24.39 | 24.39 | 204 | -0.11(-0.47%) |
Apr 06, 2018 | 24.52 | 24.52 | 24.50 | 24.50 | 1,119 | -0.27(-1.09%) |
Apr 05, 2018 | 24.77 | 24.77 | 24.77 | 24.77 | 848 | +0.77(+3.21%) |
Apr 04, 2018 | 24.00 | 24.00 | 24.00 | 24.00 | 0 | +0.00(+0.00%) |
Apr 03, 2018 | 24.00 | 24.00 | 24.00 | 24.00 | 0 | +0.00(+0.00%) |
Apr 02, 2018 | 24.00 | 24.00 | 24.00 | 24.00 | 637 | -0.47(-1.92%) |
Mar 29, 2018 | 24.47 | 24.47 | 24.47 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 24.47 | 24.47 | 24.47 | 24.47 | 0 | +0.00(+0.00%) |
Mar 27, 2018 | 24.47 | 24.47 | 24.47 | 24.47 | 600 | +0.00(+0.00%) |
Mar 26, 2018 | 24.47 | 24.47 | 24.47 | 24.47 | 0 | +0.00(+0.00%) |