Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 31.97 | 31.99 | 31.97 | 31.99 | 411 | +0.10(+0.33%) |
Oct 30, 2018 | 31.89 | 31.89 | 31.89 | 31.89 | 1,146 | -0.07(-0.20%) |
Oct 29, 2018 | 32.06 | 32.06 | 31.95 | 31.95 | 1,340 | -0.03(-0.10%) |
Oct 26, 2018 | 32.03 | 32.03 | 31.98 | 31.98 | 7,029 | -0.12(-0.36%) |
Oct 25, 2018 | 32.11 | 32.11 | 32.10 | 32.10 | 623 | -0.06(-0.17%) |
Oct 24, 2018 | 32.16 | 32.16 | 32.16 | 32.16 | 259 | -0.01(-0.02%) |
Oct 23, 2018 | 32.14 | 32.16 | 32.14 | 32.16 | 1,963 | -0.17(-0.54%) |
Oct 22, 2018 | 32.34 | 32.34 | 32.34 | 32.34 | 583 | +0.03(+0.08%) |
Oct 19, 2018 | 32.31 | 32.31 | 32.31 | 32.31 | 305 | -0.01(-0.04%) |
Oct 18, 2018 | 32.32 | 32.32 | 32.32 | 32.32 | 316 | -0.00(-0.01%) |
Oct 17, 2018 | 32.38 | 32.39 | 32.33 | 32.33 | 701 | -0.06(-0.19%) |
Oct 16, 2018 | 32.36 | 32.39 | 32.36 | 32.39 | 48,263 | +0.08(+0.23%) |
Oct 15, 2018 | 32.31 | 32.31 | 32.31 | 32.31 | 353 | +0.03(+0.08%) |
Oct 12, 2018 | 32.29 | 32.29 | 32.29 | 32.29 | 305 | +0.07(+0.20%) |
Oct 11, 2018 | 32.22 | 32.22 | 32.22 | 32.22 | 105 | +0.00(+0.00%) |
Oct 10, 2018 | 32.27 | 32.27 | 32.22 | 32.22 | 4,717 | -0.17(-0.53%) |
Oct 09, 2018 | 32.39 | 32.39 | 32.39 | 32.39 | 13 | +0.00(+0.00%) |
Oct 08, 2018 | 32.40 | 32.40 | 32.39 | 32.39 | 898 | -0.08(-0.24%) |
Oct 05, 2018 | 32.53 | 32.53 | 32.47 | 32.47 | 764 | -0.07(-0.22%) |
Oct 04, 2018 | 32.55 | 32.55 | 32.52 | 32.54 | 2,562 | -0.06(-0.18%) |
Oct 03, 2018 | 32.66 | 32.66 | 32.60 | 32.60 | 72,029 | -0.06(-0.18%) |
Oct 02, 2018 | 32.66 | 32.67 | 32.65 | 32.66 | 3,638 | +0.01(+0.03%) |
Oct 01, 2018 | 32.65 | 32.65 | 32.65 | 32.65 | 366 | +0.10(+0.30%) |
Sep 28, 2018 | 32.56 | 32.57 | 32.55 | 32.55 | 32,236 | -0.03(-0.10%) |
Sep 27, 2018 | 32.57 | 32.59 | 32.57 | 32.59 | 641 | +0.09(+0.28%) |
Sep 26, 2018 | 32.49 | 32.49 | 106 | +0.00(+0.00%) | ||
Sep 25, 2018 | 32.48 | 32.50 | 32.48 | 32.49 | 1,369 | +0.00(+0.01%) |
Sep 24, 2018 | 32.49 | 32.49 | 32.49 | 32.49 | 544 | -0.05(-0.15%) |
Sep 21, 2018 | 32.54 | 32.54 | 32.54 | 32.54 | 2,930 | +0.01(+0.02%) |
Sep 20, 2018 | 32.53 | 32.53 | 32.53 | 32.53 | 1,007 | +0.03(+0.08%) |
Sep 19, 2018 | 32.51 | 32.51 | 32.51 | 32.51 | 15 | +0.00(+0.00%) |
Sep 18, 2018 | 32.51 | 32.51 | 32.51 | 32.51 | 186 | +0.00(+0.00%) |
Sep 17, 2018 | 32.51 | 32.51 | 32.51 | 32.51 | 479 | +0.03(+0.08%) |
Sep 14, 2018 | 32.51 | 32.51 | 32.48 | 32.48 | 1,079 | -0.02(-0.06%) |
Sep 13, 2018 | 32.48 | 32.51 | 32.48 | 32.50 | 1,175 | +0.06(+0.18%) |
Sep 12, 2018 | 32.44 | 32.44 | 32.44 | 32.44 | 1,732 | +0.06(+0.18%) |
Sep 11, 2018 | 32.37 | 32.40 | 32.37 | 32.38 | 1,195 | +0.01(+0.02%) |
Sep 10, 2018 | 32.37 | 32.38 | 32.37 | 32.38 | 27,394 | +0.06(+0.19%) |
Sep 07, 2018 | 32.33 | 32.33 | 32.27 | 32.32 | 7,249 | -0.06(-0.19%) |
Sep 06, 2018 | 32.36 | 32.38 | 32.34 | 32.38 | 16,116 | +0.03(+0.08%) |
Sep 05, 2018 | 32.38 | 32.38 | 32.35 | 32.35 | 14,401 | -0.03(-0.10%) |
Sep 04, 2018 | 32.36 | 32.38 | 32.36 | 32.38 | 7,778 | -0.01(-0.04%) |
Aug 31, 2018 | 32.40 | 32.40 | 32.40 | 0 | +0.01(+0.04%) | |
Aug 30, 2018 | 32.38 | 32.38 | 32.38 | 32.38 | 3,152 | -0.01(-0.02%) |
Aug 29, 2018 | 32.37 | 32.39 | 32.33 | 32.39 | 13,341 | +0.01(+0.02%) |
Aug 28, 2018 | 32.38 | 32.39 | 32.36 | 32.38 | 17,544 | +0.01(+0.04%) |
Aug 27, 2018 | 32.37 | 32.38 | 32.36 | 32.37 | 81,804 | +0.03(+0.08%) |
Aug 24, 2018 | 32.34 | 32.34 | 32.34 | 32.34 | 1,557 | +0.03(+0.08%) |
Aug 23, 2018 | 32.32 | 32.32 | 32.32 | 32.32 | 622 | +0.01(+0.02%) |
Aug 22, 2018 | 32.31 | 32.31 | 32.31 | 32.31 | 264 | +0.01(+0.04%) |
Aug 21, 2018 | 32.27 | 32.30 | 32.25 | 32.30 | 4,671 | +0.12(+0.36%) |
Aug 20, 2018 | 32.18 | 32.18 | 32.18 | 0 | +0.00(+0.00%) | |
Aug 17, 2018 | 32.18 | 32.18 | 32.18 | 32.18 | 155 | -0.02(-0.06%) |
Aug 16, 2018 | 32.20 | 32.20 | 32.20 | 32.20 | 576 | +0.09(+0.27%) |
Aug 15, 2018 | 32.12 | 32.12 | 32.12 | 32.12 | 311 | -0.09(-0.28%) |
Aug 14, 2018 | 32.21 | 32.21 | 32.21 | 32.21 | 319 | +0.01(+0.04%) |
Aug 13, 2018 | 32.20 | 32.20 | 32.20 | 0 | +0.00(+0.00%) | |
Aug 10, 2018 | 32.21 | 32.21 | 32.15 | 32.20 | 2,179 | -0.07(-0.22%) |
Aug 09, 2018 | 32.29 | 32.29 | 32.27 | 32.27 | 934 | +0.01(+0.03%) |
Aug 08, 2018 | 32.27 | 32.27 | 32.26 | 32.26 | 1,595 | +0.06(+0.18%) |
Aug 07, 2018 | 32.20 | 32.20 | 32.20 | 0 | +0.00(+0.00%) | |
Aug 06, 2018 | 32.19 | 32.20 | 32.19 | 32.20 | 988 | +0.07(+0.21%) |
Aug 03, 2018 | 32.16 | 32.18 | 32.13 | 32.13 | 934 | -0.03(-0.08%) |
Aug 02, 2018 | 32.11 | 32.16 | 32.11 | 32.16 | 1,254 | +0.05(+0.16%) |