Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 33.96 | 33.96 | 33.96 | 0 | +0.00(+0.00%) | |
Oct 30, 2018 | 34.00 | 34.00 | 33.96 | 33.96 | 401 | -0.27(-0.80%) |
Oct 29, 2018 | 34.23 | 34.23 | 177 | +0.00(+0.01%) | ||
Oct 26, 2018 | 34.23 | 34.23 | 34.23 | 34.23 | 230 | +0.25(+0.75%) |
Oct 25, 2018 | 33.98 | 33.98 | 33.98 | 33.98 | 611 | +0.22(+0.64%) |
Oct 24, 2018 | 33.75 | 33.76 | 33.75 | 33.76 | 549 | -0.00(-0.00%) |
Oct 23, 2018 | 33.73 | 33.83 | 33.66 | 33.76 | 1,305 | +0.62(+1.86%) |
Oct 22, 2018 | 33.14 | 33.14 | 33.14 | 33.14 | 451 | -0.01(-0.03%) |
Oct 19, 2018 | 33.15 | 33.15 | 33.15 | 33.15 | 345 | -0.09(-0.26%) |
Oct 18, 2018 | 33.11 | 33.32 | 33.11 | 33.24 | 1,511 | -0.15(-0.45%) |
Oct 17, 2018 | 33.50 | 33.50 | 33.37 | 33.39 | 596 | +0.06(+0.18%) |
Oct 16, 2018 | 33.33 | 33.33 | 33.33 | 33.33 | 133 | -0.22(-0.65%) |
Oct 15, 2018 | 33.54 | 33.54 | 33.54 | 0 | +0.00(+0.00%) | |
Oct 12, 2018 | 33.48 | 33.59 | 33.48 | 33.54 | 4,374 | -0.21(-0.62%) |
Oct 11, 2018 | 33.40 | 33.75 | 33.40 | 33.75 | 1,415 | +0.91(+2.78%) |
Oct 10, 2018 | 32.99 | 32.99 | 32.84 | 32.84 | 711 | -0.35(-1.05%) |
Oct 09, 2018 | 33.19 | 33.19 | 33.19 | 33.19 | 222 | +0.43(+1.33%) |
Oct 08, 2018 | 32.75 | 32.75 | 32.75 | 32.75 | 234 | -0.48(-1.44%) |
Oct 05, 2018 | 33.23 | 33.23 | 33.23 | 33.23 | 115 | +0.00(+0.00%) |
Oct 04, 2018 | 33.23 | 33.23 | 33.23 | 33.23 | 519 | -0.66(-1.94%) |
Oct 03, 2018 | 33.82 | 33.89 | 33.82 | 33.89 | 778 | -0.34(-1.00%) |
Oct 02, 2018 | 34.00 | 34.23 | 34.00 | 34.23 | 428 | +0.21(+0.61%) |
Oct 01, 2018 | 33.91 | 34.16 | 33.90 | 34.02 | 1,637 | -0.14(-0.40%) |
Sep 28, 2018 | 34.16 | 34.16 | 34.16 | 34.16 | 115 | +0.16(+0.48%) |
Sep 27, 2018 | 33.87 | 34.00 | 33.87 | 34.00 | 1,192 | +0.05(+0.16%) |
Sep 26, 2018 | 33.94 | 33.94 | 33.94 | 33.94 | 371 | +0.20(+0.58%) |
Sep 25, 2018 | 33.92 | 33.92 | 33.74 | 33.75 | 1,373 | -0.20(-0.60%) |
Sep 24, 2018 | 33.95 | 33.95 | 33.95 | 33.95 | 494 | -0.17(-0.51%) |
Sep 21, 2018 | 33.87 | 34.12 | 33.87 | 34.12 | 346 | -0.04(-0.13%) |
Sep 20, 2018 | 34.33 | 34.33 | 34.07 | 34.17 | 1,931 | +0.23(+0.68%) |
Sep 19, 2018 | 34.03 | 34.03 | 33.93 | 33.93 | 826 | -0.44(-1.28%) |
Sep 18, 2018 | 34.37 | 34.37 | 34.37 | 34.37 | 550 | -0.26(-0.75%) |
Sep 17, 2018 | 34.70 | 34.70 | 34.58 | 34.63 | 2,482 | +0.22(+0.63%) |
Sep 14, 2018 | 34.42 | 34.42 | 34.42 | 34.42 | 577 | -0.28(-0.80%) |
Sep 13, 2018 | 34.69 | 34.69 | 10 | +0.00(+0.00%) | ||
Sep 12, 2018 | 34.69 | 34.69 | 34.69 | 34.69 | 145 | -0.08(-0.24%) |
Sep 11, 2018 | 34.61 | 34.78 | 34.61 | 34.78 | 489 | -0.37(-1.05%) |
Sep 10, 2018 | 35.15 | 35.15 | 35.15 | 35.15 | 678 | -0.34(-0.94%) |
Sep 07, 2018 | 35.48 | 35.48 | 35.48 | 0 | +0.00(+0.00%) | |
Sep 06, 2018 | 35.48 | 35.48 | 35.48 | 35.48 | 217 | +0.10(+0.29%) |
Sep 05, 2018 | 35.38 | 35.38 | 35.38 | 35.38 | 226 | +0.00(+0.00%) |
Sep 04, 2018 | 35.37 | 35.38 | 35.37 | 35.38 | 292 | -0.13(-0.37%) |
Aug 31, 2018 | 35.51 | 35.51 | 35.51 | 0 | +0.16(+0.47%) | |
Aug 30, 2018 | 35.34 | 35.38 | 35.34 | 35.34 | 2,495 | -0.00(-0.01%) |
Aug 29, 2018 | 35.25 | 35.47 | 35.25 | 35.35 | 826 | -0.07(-0.21%) |
Aug 28, 2018 | 35.21 | 35.46 | 35.19 | 35.42 | 1,805 | -0.19(-0.54%) |
Aug 27, 2018 | 35.52 | 35.61 | 35.52 | 35.61 | 240 | -0.29(-0.82%) |
Aug 24, 2018 | 35.77 | 35.91 | 35.73 | 35.91 | 808 | +0.07(+0.20%) |
Aug 23, 2018 | 35.74 | 35.83 | 35.74 | 35.83 | 457 | +0.33(+0.92%) |
Aug 22, 2018 | 35.51 | 35.51 | 35.51 | 35.51 | 15 | +0.00(+0.00%) |
Aug 21, 2018 | 35.51 | 35.51 | 35.51 | 35.51 | 122 | +0.00(+0.00%) |
Aug 20, 2018 | 35.53 | 35.53 | 35.51 | 35.51 | 300 | +0.13(+0.37%) |
Aug 17, 2018 | 35.42 | 35.42 | 35.38 | 35.38 | 577 | +0.08(+0.22%) |
Aug 16, 2018 | 35.30 | 35.30 | 396 | +0.00(+0.00%) | ||
Aug 15, 2018 | 35.30 | 35.30 | 35.30 | 35.30 | 799 | +0.18(+0.52%) |
Aug 14, 2018 | 35.12 | 35.12 | 35.12 | 35.12 | 531 | -0.04(-0.11%) |
Aug 13, 2018 | 35.15 | 35.16 | 35.08 | 35.16 | 6,605 | -0.02(-0.06%) |
Aug 10, 2018 | 35.43 | 35.43 | 35.16 | 35.18 | 5,426 | +0.29(+0.84%) |
Aug 09, 2018 | 34.64 | 34.89 | 34.64 | 34.89 | 519 | +0.16(+0.46%) |
Aug 08, 2018 | 34.73 | 34.73 | 34.73 | 34.73 | 130 | +0.20(+0.57%) |
Aug 07, 2018 | 34.53 | 34.53 | 34.53 | 34.53 | 206 | -0.42(-1.19%) |
Aug 06, 2018 | 34.95 | 34.95 | 34.95 | 34.95 | 390 | +0.56(+1.64%) |
Aug 03, 2018 | 34.38 | 34.38 | 34.38 | 34.38 | 115 | -0.00(-0.00%) |
Aug 02, 2018 | 34.38 | 34.38 | 63 | +0.00(+0.00%) |