Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2018 | 29.57 | 29.57 | 29.57 | 0 | -0.00(-0.01%) | |
Oct 29, 2018 | 29.93 | 29.93 | 29.58 | 29.58 | 266 | -0.66(-2.19%) |
Oct 25, 2018 | 30.24 | 30.24 | 30.24 | 0 | -0.10(-0.34%) | |
Oct 24, 2018 | 30.54 | 30.54 | 30.34 | 30.34 | 675 | -0.20(-0.66%) |
Oct 23, 2018 | 30.57 | 30.57 | 30.48 | 30.54 | 2,532 | -0.69(-2.21%) |
Oct 22, 2018 | 31.44 | 31.44 | 31.23 | 31.23 | 428 | +0.58(+1.89%) |
Oct 19, 2018 | 30.65 | 30.65 | 30.65 | 30.65 | 324 | +0.05(+0.15%) |
Oct 18, 2018 | 30.61 | 30.61 | 30.61 | 22 | -0.00(-0.01%) | |
Oct 17, 2018 | 30.61 | 30.61 | 30.61 | 30.61 | 244 | -0.11(-0.35%) |
Oct 16, 2018 | 30.72 | 30.72 | 30.72 | 30.72 | 146 | +0.08(+0.27%) |
Oct 15, 2018 | 30.64 | 30.64 | 30.64 | 30.64 | 439 | +0.04(+0.12%) |
Oct 12, 2018 | 30.65 | 30.72 | 30.58 | 30.60 | 1,624 | +0.19(+0.62%) |
Oct 11, 2018 | 30.38 | 30.41 | 30.37 | 30.41 | 1,152 | -0.16(-0.53%) |
Oct 10, 2018 | 31.21 | 31.21 | 30.57 | 30.57 | 748 | -0.64(-2.04%) |
Oct 09, 2018 | 31.21 | 31.21 | 31.21 | 31.21 | 110 | +0.30(+0.97%) |
Oct 08, 2018 | 31.18 | 31.18 | 30.91 | 30.91 | 1,533 | -0.89(-2.80%) |
Oct 05, 2018 | 31.80 | 31.80 | 31.80 | 27 | +0.00(+0.00%) | |
Oct 04, 2018 | 31.68 | 31.80 | 31.68 | 31.80 | 4,037 | -0.45(-1.40%) |
Oct 03, 2018 | 32.25 | 32.25 | 32.25 | 32.25 | 670 | +0.02(+0.06%) |
Oct 02, 2018 | 32.32 | 32.32 | 32.19 | 32.23 | 559 | -0.99(-2.97%) |
Oct 01, 2018 | 33.22 | 33.22 | 33.22 | 2 | +0.00(+0.00%) | |
Sep 28, 2018 | 33.22 | 33.22 | 33.22 | 1 | +0.00(+0.00%) | |
Sep 27, 2018 | 33.22 | 33.22 | 33.22 | 33.22 | 617 | -0.32(-0.97%) |
Sep 26, 2018 | 33.54 | 33.54 | 33.54 | 96 | +0.00(+0.01%) | |
Sep 25, 2018 | 33.54 | 33.54 | 33.54 | 33.54 | 186 | +0.13(+0.38%) |
Sep 24, 2018 | 33.42 | 33.42 | 33.42 | 33.42 | 131 | -0.49(-1.44%) |
Sep 21, 2018 | 33.90 | 34.04 | 33.78 | 33.90 | 3,357 | +0.35(+1.05%) |
Sep 20, 2018 | 33.55 | 33.55 | 33.55 | 33.55 | 209 | -0.02(-0.06%) |
Sep 19, 2018 | 33.36 | 33.57 | 33.36 | 33.57 | 458 | +0.71(+2.17%) |
Sep 18, 2018 | 32.86 | 32.86 | 32.86 | 32.86 | 218 | +0.24(+0.74%) |
Sep 17, 2018 | 32.62 | 32.62 | 32.62 | 32.62 | 222 | -0.24(-0.74%) |
Sep 13, 2018 | 32.86 | 32.86 | 32.86 | 0 | +0.67(+2.08%) | |
Sep 12, 2018 | 32.02 | 32.19 | 32.02 | 32.19 | 509 | +0.24(+0.75%) |
Sep 11, 2018 | 31.95 | 31.95 | 31.95 | 31.95 | 179 | -0.40(-1.25%) |
Sep 10, 2018 | 32.36 | 32.36 | 32.36 | 85 | +0.00(+0.00%) | |
Sep 07, 2018 | 32.59 | 32.59 | 32.36 | 32.36 | 1,630 | -0.54(-1.65%) |
Sep 06, 2018 | 33.09 | 33.09 | 32.90 | 32.90 | 378 | -0.33(-0.98%) |
Sep 05, 2018 | 33.44 | 33.44 | 33.23 | 33.23 | 1,178 | -0.94(-2.76%) |
Sep 04, 2018 | 34.17 | 34.17 | 34.17 | 36 | +0.00(+0.00%) | |
Aug 31, 2018 | 34.17 | 34.17 | 34.17 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 34.54 | 34.54 | 34.17 | 34.17 | 329 | -0.38(-1.09%) |
Aug 29, 2018 | 34.55 | 34.55 | 34.55 | 2 | -0.00(-0.01%) | |
Aug 28, 2018 | 34.55 | 34.55 | 34.55 | 34.55 | 211 | -0.11(-0.31%) |
Aug 27, 2018 | 34.66 | 34.66 | 34.66 | 34.66 | 219 | +0.53(+1.56%) |
Aug 24, 2018 | 34.13 | 34.13 | 34.13 | 5 | +0.00(+0.00%) | |
Aug 23, 2018 | 34.12 | 34.12 | 34.13 | 72 | +0.00(+0.00%) | |
Aug 22, 2018 | 34.12 | 34.12 | 34.12 | 34.12 | 202 | -0.15(-0.43%) |
Aug 21, 2018 | 34.02 | 34.27 | 34.02 | 34.27 | 410 | +0.72(+2.14%) |
Aug 20, 2018 | 33.58 | 33.58 | 33.55 | 33.55 | 1,424 | +0.35(+1.05%) |
Aug 17, 2018 | 33.21 | 33.21 | 33.21 | 33.21 | 434 | -0.22(-0.66%) |
Aug 16, 2018 | 33.43 | 33.43 | 33.43 | 5 | +0.00(+0.00%) | |
Aug 15, 2018 | 33.36 | 33.76 | 33.36 | 33.43 | 899 | -1.07(-3.09%) |
Aug 14, 2018 | 34.49 | 34.49 | 34.49 | 28 | -0.00(-0.00%) | |
Aug 13, 2018 | 34.69 | 34.69 | 34.49 | 34.49 | 818 | -0.29(-0.84%) |
Aug 10, 2018 | 34.79 | 34.79 | 34.79 | 34.79 | 108 | -0.10(-0.29%) |
Aug 09, 2018 | 34.88 | 34.88 | 34.89 | 11 | +0.00(+0.01%) | |
Aug 08, 2018 | 34.88 | 34.88 | 34.88 | 34.88 | 304 | -0.24(-0.69%) |
Aug 07, 2018 | 35.09 | 35.18 | 35.09 | 35.13 | 1,316 | +0.47(+1.35%) |
Aug 06, 2018 | 34.59 | 34.66 | 34.59 | 34.66 | 670 | -0.28(-0.79%) |
Aug 03, 2018 | 34.89 | 34.93 | 34.89 | 34.93 | 543 | -0.51(-1.43%) |
Aug 02, 2018 | 35.10 | 35.44 | 35.10 | 35.44 | 820 | +0.00(+0.00%) |