Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 31.43 | 31.43 | 31.41 | 31.41 | 441 | +0.66(+2.13%) |
Oct 30, 2018 | 30.48 | 30.76 | 30.44 | 30.76 | 1,452 | +0.73(+2.42%) |
Oct 29, 2018 | 30.97 | 30.97 | 30.03 | 30.03 | 4,954 | -0.75(-2.42%) |
Oct 26, 2018 | 30.71 | 30.96 | 30.33 | 30.77 | 3,077 | -0.46(-1.46%) |
Oct 25, 2018 | 30.86 | 31.24 | 30.86 | 31.23 | 14,365 | +0.38(+1.24%) |
Oct 24, 2018 | 31.59 | 31.59 | 30.85 | 30.85 | 10,924 | -0.72(-2.28%) |
Oct 23, 2018 | 31.48 | 31.57 | 31.12 | 31.57 | 7,270 | -0.61(-1.89%) |
Oct 22, 2018 | 32.05 | 32.22 | 32.05 | 32.18 | 1,486 | +0.29(+0.91%) |
Oct 19, 2018 | 32.48 | 32.48 | 31.77 | 31.88 | 1,428 | -0.10(-0.31%) |
Oct 18, 2018 | 32.52 | 32.52 | 31.95 | 31.98 | 1,424 | -0.80(-2.44%) |
Oct 17, 2018 | 32.90 | 33.29 | 32.63 | 32.78 | 7,046 | -0.14(-0.41%) |
Oct 16, 2018 | 32.58 | 32.92 | 32.58 | 32.92 | 5,818 | +0.70(+2.17%) |
Oct 15, 2018 | 32.25 | 32.25 | 32.15 | 32.22 | 512 | +0.18(+0.57%) |
Oct 12, 2018 | 32.16 | 32.39 | 32.04 | 32.04 | 4,615 | +0.44(+1.38%) |
Oct 11, 2018 | 31.93 | 32.17 | 31.57 | 31.60 | 5,286 | -0.34(-1.06%) |
Oct 10, 2018 | 33.18 | 33.18 | 31.94 | 31.94 | 2,174 | -1.26(-3.80%) |
Oct 09, 2018 | 33.34 | 33.41 | 33.17 | 33.20 | 80,189 | +0.10(+0.30%) |
Oct 08, 2018 | 33.31 | 33.31 | 33.01 | 33.10 | 2,163 | -0.55(-1.65%) |
Oct 05, 2018 | 34.00 | 34.00 | 33.59 | 33.66 | 11,429 | -0.20(-0.60%) |
Oct 04, 2018 | 34.43 | 34.43 | 33.86 | 33.86 | 957 | -0.67(-1.94%) |
Oct 03, 2018 | 34.67 | 34.67 | 34.53 | 34.53 | 1,851 | -0.07(-0.21%) |
Oct 02, 2018 | 34.68 | 34.68 | 34.51 | 34.60 | 1,128 | -0.29(-0.83%) |
Oct 01, 2018 | 35.23 | 35.23 | 34.90 | 34.90 | 724 | -0.12(-0.33%) |
Sep 28, 2018 | 34.97 | 35.13 | 34.97 | 35.01 | 2,199 | -0.14(-0.38%) |
Sep 27, 2018 | 35.17 | 35.17 | 35.15 | 35.15 | 455 | +0.06(+0.18%) |
Sep 26, 2018 | 35.20 | 35.32 | 35.08 | 35.08 | 1,063 | +0.25(+0.70%) |
Sep 25, 2018 | 34.87 | 34.87 | 34.84 | 34.84 | 1,041 | +0.10(+0.29%) |
Sep 24, 2018 | 34.96 | 34.96 | 34.74 | 34.74 | 1,569 | -0.21(-0.60%) |
Sep 21, 2018 | 35.10 | 35.10 | 34.95 | 34.95 | 2,639 | -0.03(-0.08%) |
Sep 20, 2018 | 34.97 | 34.97 | 34.97 | 34.97 | 1,099 | +0.03(+0.08%) |
Sep 19, 2018 | 34.95 | 34.95 | 34.95 | 34.95 | 241 | +0.03(+0.08%) |
Sep 18, 2018 | 34.71 | 34.92 | 34.71 | 34.92 | 409 | +0.23(+0.66%) |
Sep 17, 2018 | 34.84 | 34.84 | 34.69 | 34.69 | 219 | -0.37(-1.06%) |
Sep 14, 2018 | 35.20 | 35.20 | 34.96 | 35.07 | 2,749 | -0.15(-0.41%) |
Sep 13, 2018 | 35.21 | 35.21 | 35.21 | 35.21 | 131 | +0.35(+0.99%) |
Sep 12, 2018 | 34.78 | 34.87 | 34.78 | 34.87 | 456 | -0.07(-0.21%) |
Sep 11, 2018 | 34.94 | 34.94 | 34.94 | 34.94 | 281 | -0.10(-0.27%) |
Sep 10, 2018 | 34.97 | 35.27 | 34.97 | 35.03 | 9,566 | +0.17(+0.48%) |
Sep 07, 2018 | 34.71 | 35.05 | 34.71 | 34.87 | 549 | +0.21(+0.60%) |
Sep 06, 2018 | 34.67 | 34.69 | 34.66 | 34.66 | 956 | -0.26(-0.75%) |
Sep 05, 2018 | 35.13 | 35.13 | 34.66 | 34.92 | 705 | -0.62(-1.74%) |
Sep 04, 2018 | 35.05 | 35.54 | 35.05 | 35.54 | 1,258 | +0.04(+0.10%) |
Aug 31, 2018 | 35.50 | 35.50 | 35.50 | 0 | +0.05(+0.13%) | |
Aug 30, 2018 | 35.63 | 35.65 | 35.46 | 35.46 | 995 | -0.27(-0.76%) |
Aug 29, 2018 | 35.63 | 35.73 | 35.60 | 35.73 | 878 | +0.06(+0.17%) |
Aug 28, 2018 | 35.67 | 35.67 | 35.67 | 35.67 | 765 | -0.06(-0.17%) |
Aug 27, 2018 | 35.73 | 35.73 | 35.73 | 35.73 | 853 | +0.41(+1.16%) |
Aug 24, 2018 | 34.97 | 35.32 | 34.97 | 35.32 | 1,539 | +0.30(+0.86%) |
Aug 23, 2018 | 35.09 | 35.19 | 35.00 | 35.02 | 7,892 | +0.06(+0.18%) |
Aug 22, 2018 | 34.96 | 34.96 | 34.96 | 34.96 | 879 | +0.23(+0.65%) |
Aug 21, 2018 | 34.58 | 34.73 | 34.58 | 34.73 | 2,848 | +0.30(+0.87%) |
Aug 20, 2018 | 34.28 | 34.43 | 34.28 | 34.43 | 1,282 | +0.42(+1.23%) |
Aug 17, 2018 | 33.79 | 34.08 | 33.79 | 34.01 | 1,759 | +0.05(+0.16%) |
Aug 16, 2018 | 33.85 | 34.44 | 33.85 | 33.96 | 1,729 | +0.40(+1.21%) |
Aug 15, 2018 | 33.76 | 33.76 | 33.54 | 33.55 | 556 | -0.59(-1.73%) |
Aug 14, 2018 | 34.39 | 34.39 | 34.14 | 34.14 | 496 | -0.10(-0.29%) |
Aug 13, 2018 | 34.44 | 34.44 | 34.24 | 34.24 | 502 | -0.06(-0.17%) |
Aug 10, 2018 | 34.30 | 34.30 | 34.30 | 34.30 | 439 | -0.31(-0.91%) |
Aug 09, 2018 | 34.50 | 34.62 | 34.49 | 34.62 | 17,137 | +0.52(+1.53%) |
Aug 08, 2018 | 34.09 | 34.09 | 34.09 | 25 | +0.00(+0.00%) | |
Aug 07, 2018 | 34.09 | 34.09 | 34.09 | 116 | +0.00(+0.00%) | |
Aug 06, 2018 | 33.79 | 34.09 | 33.79 | 34.09 | 1,390 | +0.39(+1.16%) |
Aug 03, 2018 | 33.70 | 33.70 | 33.70 | 45 | +0.00(+0.00%) | |
Aug 02, 2018 | 33.29 | 33.70 | 33.28 | 33.70 | 4,355 | +0.07(+0.22%) |