Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 28.20 | 28.27 | 28.20 | 28.21 | 11,336 | -0.14(-0.48%) |
Oct 30, 2018 | 28.31 | 28.35 | 28.30 | 28.34 | 19,931 | -0.06(-0.20%) |
Oct 29, 2018 | 28.35 | 28.41 | 28.32 | 28.40 | 17,523 | +0.01(+0.05%) |
Oct 26, 2018 | 28.40 | 28.40 | 28.38 | 28.38 | 10,401 | +0.12(+0.41%) |
Oct 25, 2018 | 28.28 | 28.30 | 28.24 | 28.27 | 44,509 | -0.09(-0.31%) |
Oct 24, 2018 | 28.27 | 28.37 | 28.27 | 28.36 | 9,568 | +0.17(+0.60%) |
Oct 23, 2018 | 28.30 | 28.30 | 28.18 | 28.19 | 5,414 | +0.06(+0.20%) |
Oct 22, 2018 | 28.17 | 28.19 | 28.12 | 28.13 | 33,114 | -0.04(-0.13%) |
Oct 19, 2018 | 28.16 | 28.18 | 28.12 | 28.17 | 10,530 | -0.01(-0.03%) |
Oct 18, 2018 | 28.16 | 28.25 | 28.16 | 28.18 | 9,981 | -0.01(-0.03%) |
Oct 17, 2018 | 28.27 | 28.27 | 28.18 | 28.19 | 12,082 | -0.09(-0.33%) |
Oct 16, 2018 | 28.24 | 28.28 | 28.24 | 28.28 | 10,238 | +0.05(+0.16%) |
Oct 15, 2018 | 28.29 | 28.29 | 28.22 | 28.23 | 8,038 | -0.03(-0.10%) |
Oct 12, 2018 | 28.21 | 28.29 | 28.21 | 28.26 | 13,353 | -0.03(-0.10%) |
Oct 11, 2018 | 28.19 | 28.32 | 28.16 | 28.29 | 10,948 | +0.19(+0.69%) |
Oct 10, 2018 | 28.08 | 28.09 | 27.98 | 28.09 | 20,286 | -0.01(-0.03%) |
Oct 09, 2018 | 28.03 | 28.14 | 28.03 | 28.10 | 12,045 | +0.12(+0.43%) |
Oct 08, 2018 | 28.00 | 28.06 | 27.98 | 27.98 | 22,163 | -0.07(-0.26%) |
Oct 05, 2018 | 28.11 | 28.11 | 27.97 | 28.06 | 4,559 | -0.14(-0.49%) |
Oct 04, 2018 | 28.19 | 28.20 | 28.13 | 28.20 | 10,895 | -0.06(-0.20%) |
Oct 03, 2018 | 28.46 | 28.46 | 28.21 | 28.25 | 6,504 | -0.31(-1.10%) |
Oct 02, 2018 | 28.58 | 28.58 | 28.53 | 28.57 | 10,670 | +0.11(+0.39%) |
Oct 01, 2018 | 28.49 | 28.55 | 28.45 | 28.45 | 8,824 | -0.17(-0.58%) |
Sep 28, 2018 | 28.63 | 28.64 | 28.60 | 28.62 | 3,799 | -0.01(-0.03%) |
Sep 27, 2018 | 28.55 | 28.63 | 28.54 | 28.63 | 7,847 | +0.01(+0.03%) |
Sep 26, 2018 | 28.51 | 28.62 | 28.47 | 28.62 | 13,603 | +0.17(+0.58%) |
Sep 25, 2018 | 28.44 | 28.47 | 28.43 | 28.45 | 5,469 | -0.06(-0.19%) |
Sep 24, 2018 | 28.47 | 28.57 | 28.47 | 28.51 | 15,382 | -0.04(-0.13%) |
Sep 21, 2018 | 28.50 | 28.55 | 28.50 | 28.55 | 8,484 | +0.04(+0.13%) |
Sep 20, 2018 | 28.54 | 28.54 | 28.50 | 28.51 | 28,554 | +0.06(+0.23%) |
Sep 19, 2018 | 28.53 | 28.53 | 28.44 | 28.44 | 14,718 | -0.10(-0.37%) |
Sep 18, 2018 | 28.67 | 28.67 | 28.55 | 28.55 | 6,779 | -0.17(-0.60%) |
Sep 17, 2018 | 28.73 | 28.78 | 28.71 | 28.72 | 11,917 | -0.05(-0.16%) |
Sep 14, 2018 | 28.70 | 28.77 | 28.70 | 28.77 | 4,459 | -0.07(-0.25%) |
Sep 13, 2018 | 28.84 | 28.88 | 28.84 | 28.84 | 2,747 | +0.04(+0.13%) |
Sep 12, 2018 | 28.85 | 28.85 | 28.80 | 28.80 | 6,882 | +0.05(+0.16%) |
Sep 11, 2018 | 28.82 | 28.82 | 28.76 | 28.76 | 37,952 | -0.14(-0.48%) |
Sep 10, 2018 | 28.88 | 28.91 | 28.87 | 28.89 | 54,299 | +0.02(+0.06%) |
Sep 07, 2018 | 28.89 | 28.90 | 28.88 | 28.88 | 7,505 | -0.17(-0.57%) |
Sep 06, 2018 | 29.04 | 29.07 | 29.04 | 29.04 | 5,667 | +0.08(+0.29%) |
Sep 05, 2018 | 28.95 | 29.00 | 28.93 | 28.96 | 18,963 | -0.05(-0.16%) |
Sep 04, 2018 | 29.02 | 29.03 | 28.96 | 29.01 | 12,229 | -0.06(-0.22%) |
Aug 31, 2018 | 29.07 | 29.07 | 29.07 | 0 | -0.07(-0.25%) | |
Aug 30, 2018 | 29.09 | 29.14 | 29.08 | 29.14 | 8,280 | +0.05(+0.16%) |
Aug 29, 2018 | 29.04 | 29.10 | 29.02 | 29.10 | 11,665 | +0.07(+0.25%) |
Aug 28, 2018 | 29.01 | 29.09 | 29.01 | 29.02 | 9,365 | -0.14(-0.49%) |
Aug 27, 2018 | 29.22 | 29.23 | 29.13 | 29.17 | 5,859 | -0.11(-0.39%) |
Aug 24, 2018 | 29.14 | 29.28 | 29.12 | 29.28 | 8,810 | +0.04(+0.13%) |
Aug 23, 2018 | 29.22 | 29.25 | 29.18 | 29.24 | 13,668 | +0.08(+0.28%) |
Aug 22, 2018 | 29.22 | 29.24 | 29.16 | 29.16 | 9,374 | +0.06(+0.21%) |
Aug 21, 2018 | 29.16 | 29.16 | 29.08 | 29.10 | 8,962 | -0.05(-0.17%) |
Aug 20, 2018 | 29.14 | 29.19 | 29.14 | 29.15 | 16,407 | +0.12(+0.40%) |
Aug 17, 2018 | 29.12 | 29.12 | 29.04 | 29.04 | 19,396 | -0.04(-0.13%) |
Aug 16, 2018 | 29.11 | 29.11 | 28.99 | 29.07 | 18,851 | +0.04(+0.13%) |
Aug 15, 2018 | 29.01 | 29.08 | 29.01 | 29.04 | 10,462 | +0.05(+0.16%) |
Aug 14, 2018 | 28.99 | 29.03 | 28.97 | 28.99 | 29,070 | +0.00(+0.00%) |
Aug 13, 2018 | 28.98 | 29.02 | 28.98 | 28.99 | 16,404 | -0.01(-0.03%) |
Aug 10, 2018 | 28.94 | 29.07 | 28.94 | 29.00 | 5,448 | +0.15(+0.51%) |
Aug 09, 2018 | 28.82 | 28.90 | 28.82 | 28.85 | 9,319 | +0.11(+0.38%) |
Aug 08, 2018 | 28.75 | 28.76 | 28.71 | 28.74 | 2,711 | +0.05(+0.16%) |
Aug 07, 2018 | 28.75 | 28.78 | 28.70 | 28.70 | 4,320 | -0.12(-0.42%) |
Aug 06, 2018 | 28.82 | 28.85 | 28.82 | 28.82 | 8,187 | +0.01(+0.04%) |
Aug 03, 2018 | 28.75 | 28.81 | 28.74 | 28.81 | 19,614 | +0.10(+0.35%) |
Aug 02, 2018 | 28.68 | 28.71 | 28.68 | 28.71 | 6,806 | +0.02(+0.06%) |