Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 28.66 | 28.79 | 28.51 | 28.79 | 8,034 | +0.59(+2.08%) |
Oct 30, 2018 | 28.21 | 28.21 | 28.21 | 28.21 | 695 | -0.22(-0.77%) |
Oct 29, 2018 | 28.31 | 28.42 | 28.31 | 28.42 | 429 | +0.27(+0.95%) |
Oct 26, 2018 | 28.13 | 28.16 | 28.10 | 28.16 | 609 | -0.15(-0.54%) |
Oct 25, 2018 | 28.24 | 28.31 | 28.24 | 28.31 | 956 | +0.21(+0.73%) |
Oct 24, 2018 | 28.56 | 28.56 | 28.08 | 28.10 | 20,691 | -0.32(-1.12%) |
Oct 23, 2018 | 28.29 | 28.47 | 28.27 | 28.42 | 9,427 | -0.30(-1.06%) |
Oct 22, 2018 | 28.63 | 28.73 | 28.63 | 28.73 | 8,757 | -0.17(-0.60%) |
Oct 19, 2018 | 28.84 | 29.01 | 28.84 | 28.90 | 5,244 | -0.13(-0.45%) |
Oct 18, 2018 | 29.31 | 29.44 | 29.02 | 29.03 | 24,933 | -0.30(-1.04%) |
Oct 17, 2018 | 29.32 | 29.47 | 29.32 | 29.34 | 790 | -0.28(-0.94%) |
Oct 16, 2018 | 29.63 | 29.63 | 29.51 | 29.61 | 6,023 | +0.44(+1.52%) |
Oct 15, 2018 | 29.21 | 29.21 | 29.07 | 29.17 | 4,861 | +0.02(+0.06%) |
Oct 12, 2018 | 29.54 | 29.54 | 29.15 | 29.15 | 7,074 | -0.08(-0.28%) |
Oct 11, 2018 | 29.47 | 29.47 | 29.13 | 29.24 | 7,007 | -0.43(-1.44%) |
Oct 10, 2018 | 29.83 | 29.83 | 29.65 | 29.66 | 5,732 | -0.37(-1.23%) |
Oct 09, 2018 | 29.79 | 30.05 | 29.69 | 30.03 | 18,614 | +0.05(+0.17%) |
Oct 08, 2018 | 30.12 | 30.12 | 29.98 | 29.98 | 1,342 | -0.55(-1.80%) |
Oct 05, 2018 | 30.53 | 30.53 | 30.53 | 30.53 | 1,707 | -0.12(-0.40%) |
Oct 04, 2018 | 30.72 | 30.74 | 30.65 | 30.65 | 19,679 | -0.49(-1.58%) |
Oct 03, 2018 | 31.25 | 31.25 | 31.12 | 31.15 | 4,753 | +0.00(+0.00%) |
Oct 02, 2018 | 31.10 | 31.30 | 31.10 | 31.15 | 17,591 | -0.38(-1.20%) |
Oct 01, 2018 | 31.58 | 31.70 | 31.52 | 31.52 | 14,227 | -0.06(-0.18%) |
Sep 28, 2018 | 31.51 | 31.70 | 31.51 | 31.58 | 16,222 | -0.23(-0.72%) |
Sep 27, 2018 | 31.81 | 31.81 | 31.81 | 31.81 | 159 | +0.11(+0.34%) |
Sep 26, 2018 | 31.63 | 31.74 | 31.57 | 31.70 | 16,731 | +0.17(+0.55%) |
Sep 24, 2018 | 31.53 | 31.53 | 31.53 | 0 | +0.05(+0.17%) | |
Sep 21, 2018 | 31.62 | 31.62 | 31.47 | 31.47 | 1,097 | -0.33(-1.03%) |
Sep 20, 2018 | 31.81 | 31.81 | 31.80 | 31.80 | 313 | +0.34(+1.07%) |
Sep 19, 2018 | 31.47 | 31.48 | 31.47 | 31.47 | 4,269 | +0.00(+0.00%) |
Sep 18, 2018 | 31.49 | 31.49 | 31.47 | 31.47 | 1,857 | +0.15(+0.47%) |
Sep 17, 2018 | 31.32 | 31.32 | 31.32 | 31.32 | 646 | +0.28(+0.90%) |
Sep 13, 2018 | 31.04 | 31.04 | 31.04 | 0 | +0.07(+0.21%) | |
Sep 12, 2018 | 30.97 | 31.03 | 30.97 | 30.97 | 1,113 | +0.16(+0.53%) |
Sep 11, 2018 | 30.68 | 30.81 | 30.68 | 30.81 | 745 | +0.12(+0.40%) |
Sep 10, 2018 | 30.81 | 30.81 | 30.67 | 30.69 | 10,893 | +0.30(+0.99%) |
Sep 07, 2018 | 30.39 | 30.39 | 30.39 | 30.39 | 983 | -0.26(-0.86%) |
Sep 06, 2018 | 30.80 | 30.80 | 30.65 | 30.65 | 419 | -0.10(-0.34%) |
Sep 05, 2018 | 30.66 | 30.75 | 30.66 | 30.75 | 1,328 | -0.05(-0.16%) |
Sep 04, 2018 | 30.82 | 30.94 | 30.73 | 30.80 | 3,954 | -0.50(-1.58%) |
Aug 31, 2018 | 31.30 | 31.30 | 31.30 | 0 | -0.32(-1.01%) | |
Aug 30, 2018 | 31.57 | 31.64 | 31.56 | 31.62 | 3,571 | -0.24(-0.74%) |
Aug 29, 2018 | 31.51 | 31.85 | 31.51 | 31.85 | 7,046 | +0.27(+0.87%) |
Aug 28, 2018 | 31.80 | 31.80 | 31.58 | 31.58 | 662 | +0.04(+0.11%) |
Aug 27, 2018 | 31.60 | 31.60 | 31.54 | 31.54 | 1,793 | +0.31(+0.99%) |
Aug 23, 2018 | 31.23 | 31.23 | 31.23 | 0 | -0.12(-0.37%) | |
Aug 22, 2018 | 31.39 | 31.39 | 31.35 | 31.35 | 626 | +0.07(+0.21%) |
Aug 21, 2018 | 31.36 | 31.36 | 31.23 | 31.28 | 2,828 | +0.28(+0.92%) |
Aug 20, 2018 | 31.04 | 31.04 | 30.94 | 31.00 | 1,035 | +0.31(+1.01%) |
Aug 17, 2018 | 30.69 | 30.69 | 30.69 | 89 | +0.00(+0.00%) | |
Aug 16, 2018 | 30.74 | 30.82 | 30.68 | 30.69 | 12,388 | +0.20(+0.67%) |
Aug 15, 2018 | 30.48 | 30.54 | 30.21 | 30.49 | 3,913 | -0.64(-2.06%) |
Aug 14, 2018 | 31.08 | 31.13 | 31.06 | 31.13 | 2,200 | +0.02(+0.07%) |
Aug 13, 2018 | 31.14 | 31.14 | 31.10 | 31.10 | 11,217 | -0.67(-2.11%) |
Aug 10, 2018 | 31.77 | 31.77 | 31.77 | 232 | +0.00(+0.00%) | |
Aug 09, 2018 | 31.81 | 31.81 | 31.77 | 31.77 | 571 | -0.03(-0.09%) |
Aug 08, 2018 | 31.80 | 31.80 | 31.80 | 31.80 | 554 | -0.02(-0.08%) |
Aug 07, 2018 | 31.88 | 31.90 | 31.83 | 31.83 | 588 | +0.07(+0.22%) |
Aug 06, 2018 | 31.76 | 31.76 | 31.76 | 3 | +0.00(+0.00%) | |
Aug 03, 2018 | 31.75 | 31.80 | 31.67 | 31.76 | 10,081 | +0.05(+0.17%) |
Aug 02, 2018 | 31.66 | 31.74 | 31.50 | 31.71 | 3,074 | -0.41(-1.27%) |