Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 30.37 | 30.37 | 30.37 | 30.37 | 302 | -0.05(-0.18%) |
Oct 30, 2018 | 30.44 | 30.45 | 30.43 | 30.43 | 2,865 | -0.07(-0.23%) |
Oct 29, 2018 | 30.49 | 30.50 | 30.49 | 30.50 | 300,400 | +0.01(+0.02%) |
Oct 26, 2018 | 30.50 | 30.53 | 30.48 | 30.49 | 9,400 | +0.04(+0.14%) |
Oct 25, 2018 | 30.45 | 30.45 | 30.45 | 30.45 | 351 | -0.03(-0.11%) |
Oct 24, 2018 | 30.46 | 30.48 | 30.46 | 30.48 | 2,922 | +0.02(+0.07%) |
Oct 23, 2018 | 30.46 | 30.46 | 30.46 | 30.46 | 141 | +0.04(+0.12%) |
Oct 22, 2018 | 30.41 | 30.42 | 30.41 | 30.42 | 818 | +0.02(+0.07%) |
Oct 19, 2018 | 30.44 | 30.44 | 30.39 | 30.40 | 1,400 | -0.04(-0.13%) |
Oct 18, 2018 | 30.49 | 30.49 | 30.44 | 30.44 | 1,745 | -0.04(-0.13%) |
Oct 17, 2018 | 30.48 | 30.48 | 30.48 | 30.48 | 350 | -0.05(-0.16%) |
Oct 16, 2018 | 30.49 | 30.53 | 29.94 | 30.53 | 27,753 | +0.02(+0.07%) |
Oct 15, 2018 | 30.63 | 30.63 | 30.51 | 30.51 | 5,170 | -0.15(-0.49%) |
Oct 12, 2018 | 30.58 | 30.67 | 30.58 | 30.66 | 5,100 | +0.12(+0.39%) |
Oct 11, 2018 | 30.58 | 30.58 | 30.53 | 30.54 | 7,491 | +0.10(+0.33%) |
Oct 10, 2018 | 30.52 | 30.52 | 30.44 | 30.44 | 1,200 | -0.05(-0.16%) |
Oct 09, 2018 | 30.49 | 30.49 | 30.47 | 30.49 | 1,159 | +0.04(+0.13%) |
Oct 08, 2018 | 30.47 | 30.47 | 30.45 | 30.45 | 873 | +0.02(+0.06%) |
Oct 05, 2018 | 30.43 | 30.43 | 30.43 | 30.43 | 300 | -0.10(-0.33%) |
Oct 04, 2018 | 30.52 | 30.56 | 30.52 | 30.53 | 2,575 | -0.13(-0.42%) |
Oct 03, 2018 | 30.73 | 30.73 | 30.64 | 30.66 | 1,282 | -0.12(-0.39%) |
Oct 02, 2018 | 30.76 | 30.83 | 30.76 | 30.78 | 3,556 | +0.02(+0.07%) |
Oct 01, 2018 | 30.76 | 30.76 | 30.76 | 30.76 | 341 | -0.14(-0.45%) |
Sep 28, 2018 | 30.90 | 30.90 | 30.90 | 30.90 | 400 | +0.03(+0.10%) |
Sep 27, 2018 | 30.87 | 30.87 | 30.87 | 30.87 | 1,894 | +0.05(+0.16%) |
Sep 26, 2018 | 30.81 | 30.82 | 30.81 | 30.82 | 676 | +0.06(+0.20%) |
Sep 25, 2018 | 30.80 | 30.80 | 30.76 | 30.76 | 1,318 | -0.06(-0.19%) |
Sep 24, 2018 | 30.82 | 30.82 | 30.82 | 30.82 | 301 | -0.01(-0.03%) |
Sep 21, 2018 | 30.83 | 30.83 | 30.81 | 30.83 | 19,000 | +0.03(+0.10%) |
Sep 20, 2018 | 30.83 | 30.83 | 30.77 | 30.80 | 11,267 | +0.05(+0.16%) |
Sep 19, 2018 | 30.75 | 30.75 | 30.75 | 30.75 | 352 | -0.08(-0.26%) |
Sep 18, 2018 | 30.95 | 30.95 | 30.83 | 30.83 | 1,078 | -0.06(-0.19%) |
Sep 17, 2018 | 30.88 | 30.89 | 30.88 | 30.89 | 2,509 | +0.00(+0.02%) |
Sep 14, 2018 | 30.90 | 30.90 | 30.88 | 30.89 | 900 | -0.04(-0.15%) |
Sep 13, 2018 | 30.93 | 31.02 | 30.93 | 30.93 | 2,059 | +0.04(+0.13%) |
Sep 12, 2018 | 30.90 | 30.91 | 30.89 | 30.89 | 3,999 | +0.04(+0.13%) |
Sep 11, 2018 | 30.87 | 30.87 | 30.85 | 30.85 | 256 | -0.08(-0.26%) |
Sep 10, 2018 | 30.94 | 30.95 | 30.88 | 30.93 | 6,067 | +0.07(+0.23%) |
Sep 07, 2018 | 30.86 | 30.86 | 30.86 | 30.86 | 300 | -0.11(-0.36%) |
Sep 06, 2018 | 30.95 | 30.97 | 30.95 | 30.97 | 716 | +0.15(+0.49%) |
Sep 05, 2018 | 30.90 | 30.91 | 30.82 | 30.82 | 5,260 | -0.09(-0.29%) |
Sep 04, 2018 | 30.90 | 30.91 | 30.90 | 30.91 | 497 | -0.16(-0.51%) |
Aug 31, 2018 | 31.07 | 31.07 | 31.07 | 0 | -0.02(-0.06%) | |
Aug 30, 2018 | 31.11 | 31.11 | 31.00 | 31.09 | 13,478 | -0.02(-0.06%) |
Aug 29, 2018 | 31.11 | 31.11 | 31.11 | 31.11 | 500 | -0.08(-0.26%) |
Aug 28, 2018 | 31.19 | 31.19 | 150 | +0.00(+0.00%) | ||
Aug 27, 2018 | 31.19 | 31.19 | 106 | +0.00(+0.00%) | ||
Aug 24, 2018 | 31.15 | 31.19 | 31.11 | 31.19 | 4,500 | +0.04(+0.13%) |
Aug 23, 2018 | 31.17 | 31.17 | 31.15 | 31.15 | 2,874 | -0.02(-0.05%) |
Aug 22, 2018 | 31.15 | 31.16 | 31.15 | 31.16 | 2,081 | +0.04(+0.12%) |
Aug 21, 2018 | 31.13 | 31.13 | 31.13 | 31.13 | 81 | +0.00(+0.00%) |
Aug 20, 2018 | 31.13 | 31.13 | 31.13 | 31.13 | 104 | -0.00(-0.01%) |
Aug 17, 2018 | 31.08 | 31.13 | 31.03 | 31.13 | 2,300 | +0.08(+0.26%) |
Aug 16, 2018 | 31.05 | 31.05 | 31.05 | 31.05 | 68 | +0.00(+0.00%) |
Aug 15, 2018 | 31.04 | 31.07 | 31.04 | 31.05 | 5,687 | +0.03(+0.09%) |
Aug 14, 2018 | 31.03 | 31.03 | 31.02 | 31.02 | 268 | -0.02(-0.06%) |
Aug 13, 2018 | 31.05 | 31.05 | 31.04 | 31.04 | 3,183 | +0.01(+0.04%) |
Aug 10, 2018 | 31.03 | 31.03 | 31.03 | 0 | +0.00(+0.00%) | |
Aug 09, 2018 | 31.09 | 31.09 | 31.01 | 31.03 | 1,362 | +0.06(+0.18%) |
Aug 08, 2018 | 31.00 | 31.00 | 30.97 | 30.97 | 416 | +0.01(+0.02%) |
Aug 07, 2018 | 30.99 | 31.01 | 30.95 | 30.96 | 1,074 | -0.08(-0.25%) |
Aug 06, 2018 | 31.11 | 31.11 | 31.04 | 31.04 | 690 | +0.05(+0.16%) |
Aug 03, 2018 | 30.98 | 30.99 | 30.98 | 30.99 | 1,600 | +0.09(+0.29%) |
Aug 02, 2018 | 30.99 | 30.99 | 30.78 | 30.90 | 16,501 | -0.03(-0.10%) |