Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 29.93 | 30.24 | 29.79 | 30.24 | 2,697 | +0.18(+0.59%) |
Oct 30, 2018 | 30.06 | 30.06 | 30.06 | 30.06 | 2 | +0.00(+0.00%) |
Oct 29, 2018 | 30.27 | 30.27 | 30.06 | 30.06 | 1,255 | +0.03(+0.11%) |
Oct 26, 2018 | 30.05 | 30.05 | 30.02 | 30.02 | 564 | -0.41(-1.34%) |
Oct 25, 2018 | 30.54 | 30.54 | 30.43 | 30.43 | 2,508 | +0.04(+0.12%) |
Oct 24, 2018 | 30.40 | 30.40 | 63 | +0.00(+0.00%) | ||
Oct 23, 2018 | 30.40 | 30.40 | 39 | +0.00(+0.00%) | ||
Oct 22, 2018 | 30.40 | 30.40 | 30.40 | 30.40 | 298 | -0.17(-0.55%) |
Oct 19, 2018 | 30.56 | 30.56 | 30.56 | 30.56 | 112 | +0.88(+2.95%) |
Oct 18, 2018 | 29.69 | 29.69 | 4 | +0.00(+0.00%) | ||
Oct 17, 2018 | 29.69 | 29.69 | 29.69 | 29.69 | 22 | +0.00(+0.00%) |
Oct 16, 2018 | 29.69 | 29.69 | 29.69 | 29.69 | 2 | +0.00(+0.00%) |
Oct 15, 2018 | 29.69 | 29.69 | 2 | +0.00(+0.00%) | ||
Oct 12, 2018 | 30.97 | 30.97 | 29.66 | 29.69 | 2,032 | -0.32(-1.06%) |
Oct 11, 2018 | 30.21 | 30.21 | 30.01 | 30.01 | 1,208 | -0.80(-2.61%) |
Oct 10, 2018 | 30.73 | 30.81 | 30.73 | 30.81 | 574 | +0.07(+0.23%) |
Oct 09, 2018 | 30.74 | 30.74 | 30.74 | 30.74 | 229 | +0.41(+1.34%) |
Oct 08, 2018 | 30.33 | 30.33 | 30.33 | 30.33 | 64 | +0.00(+0.00%) |
Oct 05, 2018 | 30.38 | 30.38 | 30.33 | 30.33 | 1,467 | +0.58(+1.96%) |
Oct 04, 2018 | 29.75 | 29.75 | 29.75 | 29.75 | 2 | +0.00(+0.00%) |
Oct 03, 2018 | 29.75 | 29.75 | 29.75 | 29.75 | 2,150 | -0.13(-0.44%) |
Oct 02, 2018 | 29.88 | 29.88 | 29.88 | 29.88 | 3 | +0.00(+0.00%) |
Oct 01, 2018 | 29.88 | 29.88 | 144 | +0.00(+0.00%) | ||
Sep 28, 2018 | 29.88 | 29.88 | 29.88 | 29.88 | 225 | +0.42(+1.43%) |
Sep 27, 2018 | 29.56 | 29.56 | 29.46 | 29.46 | 611 | -0.05(-0.17%) |
Sep 26, 2018 | 29.51 | 29.51 | 29.51 | 29.51 | 342 | -0.01(-0.03%) |
Sep 25, 2018 | 29.60 | 29.60 | 29.52 | 29.52 | 1,081 | -0.63(-2.09%) |
Sep 24, 2018 | 30.15 | 30.15 | 3 | +0.00(+0.00%) | ||
Sep 21, 2018 | 30.15 | 30.15 | 30.15 | 30.15 | 338 | -0.33(-1.08%) |
Sep 20, 2018 | 30.48 | 30.48 | 98 | +0.02(+0.07%) | ||
Sep 19, 2018 | 30.45 | 30.45 | 1 | +0.00(+0.00%) | ||
Sep 18, 2018 | 30.45 | 30.45 | 79 | +0.00(+0.00%) | ||
Sep 17, 2018 | 30.45 | 30.45 | 30.45 | 30.45 | 98 | +0.00(+0.00%) |
Sep 14, 2018 | 30.45 | 30.45 | 30.45 | 30.45 | 113 | -0.29(-0.95%) |
Sep 13, 2018 | 30.75 | 30.75 | 30.74 | 30.74 | 401 | +0.19(+0.63%) |
Sep 12, 2018 | 30.52 | 30.55 | 30.52 | 30.55 | 229 | +0.04(+0.12%) |
Sep 11, 2018 | 30.52 | 30.52 | 30.52 | 30.52 | 247 | +0.04(+0.15%) |
Sep 10, 2018 | 30.47 | 30.47 | 30.47 | 30.47 | 1,705 | -0.15(-0.48%) |
Sep 07, 2018 | 30.62 | 30.62 | 30.62 | 0 | +0.00(+0.00%) | |
Sep 06, 2018 | 30.62 | 30.62 | 30.62 | 30.62 | 375 | +0.70(+2.35%) |
Sep 05, 2018 | 29.92 | 29.92 | 29.92 | 0 | +0.00(+0.00%) | |
Sep 04, 2018 | 29.92 | 29.92 | 29.92 | 0 | +0.00(+0.00%) | |
Aug 31, 2018 | 29.92 | 29.92 | 29.92 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 29.92 | 29.92 | 29.92 | 0 | +0.00(+0.00%) | |
Aug 29, 2018 | 29.88 | 29.92 | 29.88 | 29.92 | 502 | -0.01(-0.03%) |
Aug 28, 2018 | 29.93 | 29.93 | 29.93 | 29.93 | 80 | +0.00(+0.00%) |
Aug 27, 2018 | 29.95 | 29.95 | 29.93 | 29.93 | 743 | -0.03(-0.09%) |
Aug 24, 2018 | 29.95 | 29.95 | 29.95 | 29.95 | 227 | -0.11(-0.38%) |
Aug 23, 2018 | 30.07 | 30.07 | 30.07 | 30.07 | 64 | +0.00(+0.00%) |
Aug 22, 2018 | 30.07 | 30.07 | 30.07 | 30.07 | 363 | +0.11(+0.38%) |
Aug 21, 2018 | 29.95 | 29.95 | 29.95 | 29.95 | 5 | +0.00(+0.00%) |
Aug 20, 2018 | 29.95 | 29.95 | 29.95 | 29.95 | 5 | +0.00(+0.00%) |
Aug 17, 2018 | 29.95 | 29.95 | 29.95 | 0 | +0.00(+0.00%) | |
Aug 16, 2018 | 29.95 | 29.95 | 23 | +0.00(+0.00%) | ||
Aug 15, 2018 | 30.00 | 30.00 | 29.93 | 29.95 | 807 | +0.25(+0.83%) |
Aug 14, 2018 | 29.70 | 29.70 | 21 | +0.00(+0.00%) | ||
Aug 13, 2018 | 29.70 | 29.70 | 29.70 | 29.70 | 1,390 | -0.11(-0.38%) |
Aug 10, 2018 | 29.82 | 29.82 | 29.82 | 0 | +0.00(+0.00%) | |
Aug 09, 2018 | 29.77 | 29.82 | 29.77 | 29.82 | 3,836 | +0.19(+0.62%) |
Aug 08, 2018 | 29.63 | 29.64 | 29.63 | 29.63 | 3,411 | +0.12(+0.42%) |
Aug 07, 2018 | 29.51 | 29.51 | 29.51 | 29.51 | 6 | +0.00(+0.00%) |
Aug 06, 2018 | 29.51 | 29.51 | 29.51 | 29.51 | 216 | +0.00(+0.00%) |
Aug 03, 2018 | 29.51 | 29.51 | 29.51 | 29.51 | 113 | +0.00(+0.00%) |
Aug 02, 2018 | 29.51 | 29.51 | 29.51 | 29.51 | 325 | -0.14(-0.48%) |