Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 32.85 | 33.80 | 32.78 | 33.44 | 6,037 | +0.44(+1.35%) |
Oct 30, 2018 | 33.00 | 33.00 | 33.00 | 33.00 | 416 | +0.34(+1.04%) |
Oct 29, 2018 | 31.88 | 32.66 | 31.88 | 32.66 | 203 | +0.14(+0.43%) |
Oct 26, 2018 | 32.57 | 32.57 | 32.52 | 32.52 | 1,100 | +0.32(+0.99%) |
Oct 25, 2018 | 32.26 | 32.26 | 32.18 | 32.20 | 1,440 | +0.29(+0.91%) |
Oct 24, 2018 | 32.59 | 32.59 | 31.91 | 31.91 | 571 | +0.12(+0.39%) |
Oct 23, 2018 | 31.72 | 31.80 | 31.72 | 31.79 | 998 | -0.58(-1.79%) |
Oct 22, 2018 | 32.37 | 32.37 | 32.37 | 32.37 | 131 | -0.33(-1.02%) |
Oct 19, 2018 | 32.70 | 32.70 | 32.70 | 32.70 | 100 | +0.00(+0.00%) |
Oct 18, 2018 | 32.70 | 32.70 | 32.70 | 32.70 | 94 | +0.00(+0.00%) |
Oct 17, 2018 | 32.70 | 32.70 | 32.70 | 32.70 | 330 | -0.26(-0.78%) |
Oct 16, 2018 | 32.86 | 33.38 | 32.86 | 32.96 | 750 | +0.37(+1.14%) |
Oct 15, 2018 | 32.60 | 32.60 | 32.59 | 32.59 | 285 | +0.04(+0.11%) |
Oct 12, 2018 | 33.35 | 33.35 | 31.79 | 32.55 | 700 | -0.04(-0.12%) |
Oct 11, 2018 | 32.35 | 32.59 | 32.35 | 32.59 | 350 | +0.63(+1.98%) |
Oct 10, 2018 | 31.96 | 31.96 | 31.96 | 31.96 | 465 | -0.38(-1.19%) |
Oct 09, 2018 | 32.34 | 32.34 | 32.34 | 32.34 | 426 | -0.00(-0.00%) |
Oct 08, 2018 | 33.00 | 33.00 | 32.16 | 32.34 | 1,021 | +0.07(+0.22%) |
Oct 05, 2018 | 32.27 | 32.27 | 32.27 | 32.27 | 100 | -0.02(-0.07%) |
Oct 04, 2018 | 32.60 | 32.60 | 32.01 | 32.29 | 2,037 | +0.14(+0.44%) |
Oct 03, 2018 | 31.56 | 32.50 | 31.56 | 32.15 | 2,249 | -0.33(-1.02%) |
Oct 02, 2018 | 32.49 | 32.49 | 32.48 | 32.48 | 211 | -0.02(-0.06%) |
Oct 01, 2018 | 32.50 | 32.50 | 32.50 | 32.50 | 465 | +0.00(+0.00%) |
Sep 28, 2018 | 32.50 | 32.50 | 32.50 | 32.50 | 100 | +0.00(+0.00%) |
Sep 27, 2018 | 32.50 | 32.50 | 32.50 | 32.50 | 263 | +0.01(+0.02%) |
Sep 26, 2018 | 31.72 | 32.49 | 31.72 | 32.49 | 669 | +0.43(+1.33%) |
Sep 25, 2018 | 32.06 | 32.06 | 32.06 | 32.06 | 207 | -0.37(-1.14%) |
Sep 24, 2018 | 32.40 | 32.50 | 32.00 | 32.44 | 3,080 | +0.12(+0.36%) |
Sep 21, 2018 | 31.40 | 32.32 | 31.40 | 32.32 | 3,700 | +0.60(+1.89%) |
Sep 20, 2018 | 32.35 | 32.35 | 31.72 | 31.72 | 639 | -0.00(-0.01%) |
Sep 19, 2018 | 31.18 | 31.72 | 31.18 | 31.72 | 409 | +0.27(+0.87%) |
Sep 18, 2018 | 31.50 | 31.50 | 31.45 | 31.45 | 779 | -0.35(-1.10%) |
Sep 17, 2018 | 31.80 | 31.80 | 283 | +0.00(+0.00%) | ||
Sep 14, 2018 | 31.80 | 31.80 | 31.80 | 31.80 | 100 | +0.00(+0.00%) |
Sep 13, 2018 | 31.80 | 31.80 | 31.74 | 31.80 | 1,986 | +0.00(+0.00%) |
Sep 12, 2018 | 31.80 | 32.22 | 31.50 | 31.80 | 856 | -0.11(-0.34%) |
Sep 11, 2018 | 31.71 | 31.91 | 31.66 | 31.91 | 654 | +0.20(+0.64%) |
Sep 10, 2018 | 31.71 | 31.71 | 104 | -0.00(-0.01%) | ||
Sep 07, 2018 | 31.66 | 31.71 | 31.66 | 31.71 | 400 | +0.18(+0.58%) |
Sep 06, 2018 | 31.53 | 31.53 | 31.53 | 31.53 | 10 | +0.00(+0.00%) |
Sep 05, 2018 | 31.94 | 31.94 | 31.53 | 31.53 | 346 | +0.13(+0.42%) |
Sep 04, 2018 | 31.01 | 31.40 | 31.01 | 31.39 | 302 | -0.43(-1.34%) |
Aug 31, 2018 | 31.82 | 31.82 | 31.82 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 32.44 | 32.44 | 31.65 | 31.82 | 539 | +0.04(+0.12%) |
Aug 29, 2018 | 31.78 | 31.78 | 5 | +0.00(+0.00%) | ||
Aug 28, 2018 | 31.87 | 32.01 | 31.78 | 31.78 | 1,430 | -0.30(-0.93%) |
Aug 27, 2018 | 32.13 | 32.13 | 32.08 | 32.08 | 642 | -0.01(-0.02%) |
Aug 24, 2018 | 32.64 | 32.64 | 32.09 | 32.09 | 400 | +0.09(+0.27%) |
Aug 23, 2018 | 32.00 | 32.00 | 32.00 | 32.00 | 271 | -0.17(-0.53%) |
Aug 22, 2018 | 32.00 | 32.50 | 31.77 | 32.17 | 2,178 | -0.02(-0.05%) |
Aug 21, 2018 | 32.25 | 32.25 | 32.19 | 32.19 | 959 | +0.23(+0.71%) |
Aug 20, 2018 | 31.96 | 31.96 | 31.96 | 31.96 | 62 | +0.00(+0.00%) |
Aug 17, 2018 | 31.95 | 31.99 | 31.95 | 31.96 | 800 | -0.06(-0.19%) |
Aug 16, 2018 | 32.08 | 32.08 | 32.02 | 32.02 | 570 | +0.27(+0.86%) |
Aug 15, 2018 | 31.90 | 32.00 | 31.10 | 31.75 | 2,293 | +0.39(+1.26%) |
Aug 14, 2018 | 31.50 | 31.85 | 31.36 | 31.36 | 579 | -0.04(-0.14%) |
Aug 13, 2018 | 31.17 | 31.79 | 31.06 | 31.40 | 2,068 | +0.29(+0.93%) |
Aug 10, 2018 | 31.01 | 31.24 | 30.92 | 31.11 | 5,200 | +0.11(+0.35%) |
Aug 09, 2018 | 31.97 | 31.97 | 31.00 | 31.00 | 871 | -0.18(-0.56%) |
Aug 08, 2018 | 31.18 | 31.18 | 31.18 | 31.18 | 138 | +0.30(+0.96%) |
Aug 07, 2018 | 30.66 | 30.88 | 30.18 | 30.88 | 1,347 | -0.53(-1.68%) |
Aug 06, 2018 | 31.87 | 32.00 | 31.41 | 31.41 | 1,507 | +0.21(+0.66%) |
Aug 03, 2018 | 31.20 | 31.20 | 31.03 | 31.20 | 600 | +0.00(+0.00%) |
Aug 02, 2018 | 31.14 | 31.20 | 31.14 | 31.20 | 296 | +0.25(+0.81%) |