Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 34.89 | 34.92 | 34.89 | 34.92 | 21,713 | +0.23(+0.67%) |
Oct 30, 2018 | 34.71 | 34.73 | 34.69 | 34.69 | 29,452 | -0.20(-0.58%) |
Oct 29, 2018 | 34.89 | 34.89 | 34.89 | 34.89 | 591 | +0.08(+0.23%) |
Oct 26, 2018 | 34.85 | 34.85 | 34.81 | 34.81 | 1,509 | -0.15(-0.42%) |
Oct 25, 2018 | 34.88 | 34.96 | 34.88 | 34.96 | 99,475 | +0.17(+0.50%) |
Oct 24, 2018 | 34.90 | 34.90 | 34.79 | 34.79 | 1,491 | -0.34(-0.95%) |
Oct 23, 2018 | 35.12 | 35.12 | 35.12 | 35.12 | 548 | +0.00(+0.00%) |
Oct 22, 2018 | 35.12 | 35.12 | 35.12 | 35.12 | 1,102 | +0.13(+0.37%) |
Oct 19, 2018 | 35.08 | 35.08 | 34.97 | 34.99 | 5,213 | -0.02(-0.06%) |
Oct 18, 2018 | 35.11 | 35.11 | 35.01 | 35.01 | 3,096 | -0.17(-0.50%) |
Oct 17, 2018 | 35.19 | 35.19 | 35.11 | 35.19 | 3,673 | -0.01(-0.04%) |
Oct 16, 2018 | 35.20 | 35.21 | 35.20 | 35.20 | 4,983 | +0.10(+0.29%) |
Oct 15, 2018 | 35.02 | 35.10 | 35.02 | 35.10 | 2,485 | -0.04(-0.11%) |
Oct 12, 2018 | 35.08 | 35.13 | 35.08 | 35.13 | 12,758 | +0.28(+0.79%) |
Oct 11, 2018 | 34.87 | 34.94 | 34.86 | 34.86 | 2,935 | -0.02(-0.06%) |
Oct 10, 2018 | 34.96 | 34.97 | 34.88 | 34.88 | 2,259 | -0.20(-0.56%) |
Oct 09, 2018 | 35.11 | 35.11 | 35.05 | 35.08 | 1,149 | -0.11(-0.31%) |
Oct 08, 2018 | 35.19 | 35.19 | 35.19 | 35.19 | 1,098 | -0.04(-0.12%) |
Oct 05, 2018 | 35.23 | 35.23 | 35.23 | 35.23 | 685 | -0.15(-0.41%) |
Oct 04, 2018 | 35.38 | 35.38 | 35.38 | 35.38 | 936 | -0.15(-0.41%) |
Oct 03, 2018 | 35.52 | 35.52 | 35.52 | 35.52 | 487 | +0.04(+0.10%) |
Oct 02, 2018 | 35.47 | 35.48 | 35.47 | 35.48 | 1,037 | -0.02(-0.06%) |
Oct 01, 2018 | 35.45 | 35.51 | 35.45 | 35.51 | 1,827 | +0.08(+0.22%) |
Sep 28, 2018 | 35.40 | 35.43 | 35.40 | 35.43 | 826 | +0.05(+0.14%) |
Sep 27, 2018 | 35.38 | 35.38 | 35.38 | 35.38 | 424 | -0.01(-0.02%) |
Sep 26, 2018 | 35.31 | 35.38 | 35.31 | 35.38 | 1,701 | +0.03(+0.08%) |
Sep 25, 2018 | 35.36 | 35.36 | 35.32 | 35.36 | 2,291 | -0.04(-0.11%) |
Sep 24, 2018 | 35.40 | 35.40 | 35.40 | 35.40 | 413 | +0.00(+0.00%) |
Sep 21, 2018 | 35.40 | 35.40 | 35.40 | 35.40 | 551 | +0.04(+0.10%) |
Sep 20, 2018 | 35.39 | 35.39 | 35.33 | 35.36 | 1,718 | -0.02(-0.05%) |
Sep 19, 2018 | 35.38 | 35.38 | 35.38 | 35.38 | 926 | +0.02(+0.05%) |
Sep 18, 2018 | 35.36 | 35.36 | 35.36 | 35.36 | 195 | +0.00(+0.00%) |
Sep 17, 2018 | 35.35 | 35.41 | 35.35 | 35.36 | 13,582 | -0.02(-0.05%) |
Sep 14, 2018 | 35.41 | 35.41 | 35.38 | 35.38 | 1,378 | -0.02(-0.06%) |
Sep 13, 2018 | 35.40 | 35.40 | 35.40 | 35.40 | 1,090 | +0.12(+0.34%) |
Sep 12, 2018 | 35.29 | 35.29 | 35.28 | 35.28 | 2,160 | +0.05(+0.14%) |
Sep 11, 2018 | 35.23 | 35.23 | 35.23 | 35.23 | 308 | +0.00(+0.00%) |
Sep 10, 2018 | 35.26 | 35.26 | 35.23 | 35.23 | 1,383 | +0.02(+0.05%) |
Sep 07, 2018 | 35.15 | 35.21 | 35.15 | 35.21 | 964 | -0.00(-0.01%) |
Sep 06, 2018 | 35.21 | 35.21 | 35.21 | 35.21 | 628 | +0.04(+0.11%) |
Sep 05, 2018 | 35.19 | 35.23 | 35.17 | 35.17 | 2,043 | -0.10(-0.28%) |
Sep 04, 2018 | 35.20 | 35.28 | 35.20 | 35.27 | 1,588 | +0.00(+0.00%) |
Aug 31, 2018 | 35.27 | 35.27 | 35.27 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 35.27 | 35.27 | 35.27 | 35.27 | 2,118 | -0.03(-0.08%) |
Aug 29, 2018 | 35.24 | 35.30 | 35.24 | 35.30 | 2,310 | +0.01(+0.02%) |
Aug 28, 2018 | 35.30 | 35.30 | 35.30 | 35.30 | 678 | +0.04(+0.11%) |
Aug 27, 2018 | 35.25 | 35.25 | 35.25 | 35.25 | 942 | -0.03(-0.07%) |
Aug 24, 2018 | 35.28 | 35.28 | 35.28 | 35.28 | 1,107 | +0.08(+0.23%) |
Aug 23, 2018 | 35.21 | 35.22 | 35.20 | 35.20 | 1,086 | -0.02(-0.06%) |
Aug 22, 2018 | 35.22 | 35.22 | 35.22 | 35.22 | 908 | +0.01(+0.02%) |
Aug 21, 2018 | 35.22 | 35.22 | 35.22 | 35.22 | 606 | +0.08(+0.23%) |
Aug 20, 2018 | 35.17 | 35.17 | 35.14 | 35.14 | 941 | +0.12(+0.33%) |
Aug 17, 2018 | 35.02 | 35.02 | 35.02 | 35.02 | 276 | +0.00(+0.01%) |
Aug 16, 2018 | 35.02 | 35.02 | 35.02 | 35.02 | 235 | +0.00(+0.00%) |
Aug 15, 2018 | 35.04 | 35.04 | 35.02 | 35.02 | 1,838 | -0.10(-0.30%) |
Aug 14, 2018 | 35.08 | 35.12 | 35.08 | 35.12 | 1,130 | +0.06(+0.17%) |
Aug 13, 2018 | 35.08 | 35.08 | 35.05 | 35.06 | 1,169 | -0.03(-0.09%) |
Aug 10, 2018 | 35.11 | 35.11 | 35.09 | 35.09 | 11,074 | -0.11(-0.32%) |
Aug 09, 2018 | 35.21 | 35.21 | 35.21 | 35.21 | 495 | -0.01(-0.03%) |
Aug 08, 2018 | 35.22 | 35.22 | 35.22 | 35.22 | 2,335 | +0.04(+0.10%) |
Aug 07, 2018 | 35.18 | 35.18 | 35.17 | 35.18 | 1,753 | +0.04(+0.12%) |
Aug 06, 2018 | 35.11 | 35.14 | 35.10 | 35.14 | 7,591 | +0.07(+0.19%) |
Aug 03, 2018 | 35.07 | 35.07 | 35.07 | 35.07 | 969 | +0.04(+0.12%) |
Aug 02, 2018 | 35.03 | 35.03 | 35.03 | 35.03 | 2,945 | -0.05(-0.14%) |