Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 33.60 | 33.68 | 33.60 | 33.66 | 993 | +0.69(+2.09%) |
Oct 30, 2018 | 33.02 | 33.02 | 32.97 | 32.97 | 936 | +0.13(+0.40%) |
Oct 29, 2018 | 33.10 | 33.15 | 32.84 | 32.84 | 4,080 | -0.23(-0.69%) |
Oct 26, 2018 | 32.90 | 33.08 | 32.90 | 33.07 | 1,300 | -0.13(-0.39%) |
Oct 25, 2018 | 33.07 | 33.37 | 33.07 | 33.20 | 4,151 | +0.25(+0.75%) |
Oct 24, 2018 | 33.09 | 33.09 | 32.95 | 32.95 | 1,785 | -0.57(-1.69%) |
Oct 23, 2018 | 33.14 | 33.52 | 33.14 | 33.52 | 6,736 | -0.23(-0.68%) |
Oct 22, 2018 | 33.81 | 33.82 | 33.71 | 33.75 | 3,266 | -0.08(-0.24%) |
Oct 19, 2018 | 33.84 | 33.85 | 33.80 | 33.83 | 4,500 | -0.00(-0.00%) |
Oct 18, 2018 | 34.11 | 34.13 | 33.80 | 33.83 | 3,547 | -0.27(-0.79%) |
Oct 17, 2018 | 34.23 | 34.26 | 34.07 | 34.10 | 6,785 | -0.22(-0.64%) |
Oct 16, 2018 | 34.17 | 34.32 | 34.17 | 34.32 | 3,242 | +0.47(+1.39%) |
Oct 15, 2018 | 33.85 | 33.85 | 33.85 | 33.85 | 256 | -0.22(-0.65%) |
Oct 12, 2018 | 34.15 | 34.15 | 33.86 | 34.07 | 3,900 | -0.06(-0.18%) |
Oct 11, 2018 | 34.22 | 34.22 | 34.10 | 34.13 | 10,621 | -0.51(-1.47%) |
Oct 10, 2018 | 34.70 | 34.70 | 34.64 | 34.64 | 2,532 | -0.36(-1.03%) |
Oct 09, 2018 | 34.67 | 35.00 | 34.64 | 35.00 | 1,931 | +0.08(+0.23%) |
Oct 08, 2018 | 35.00 | 35.02 | 34.86 | 34.92 | 1,872 | -0.51(-1.44%) |
Oct 05, 2018 | 35.63 | 35.63 | 35.30 | 35.43 | 9,500 | -0.01(-0.03%) |
Oct 04, 2018 | 35.92 | 35.92 | 35.37 | 35.44 | 2,521 | -0.39(-1.08%) |
Oct 03, 2018 | 35.83 | 35.83 | 35.83 | 35.83 | 38 | +0.06(+0.18%) |
Oct 02, 2018 | 35.84 | 35.84 | 35.76 | 35.77 | 770 | -0.40(-1.12%) |
Oct 01, 2018 | 36.31 | 36.31 | 36.08 | 36.17 | 14,970 | +0.10(+0.28%) |
Sep 28, 2018 | 36.21 | 36.21 | 36.05 | 36.07 | 4,000 | -0.21(-0.57%) |
Sep 27, 2018 | 36.36 | 36.36 | 36.28 | 36.28 | 931 | -0.12(-0.34%) |
Sep 26, 2018 | 36.81 | 36.81 | 36.30 | 36.40 | 674 | -0.80(-2.15%) |
Sep 25, 2018 | 37.20 | 37.20 | 37.20 | 37.20 | 990 | +0.01(+0.02%) |
Sep 24, 2018 | 37.32 | 37.32 | 37.19 | 37.19 | 1,053 | -0.15(-0.40%) |
Sep 21, 2018 | 37.27 | 37.34 | 37.22 | 37.34 | 2,000 | +0.06(+0.16%) |
Sep 20, 2018 | 37.27 | 37.28 | 37.27 | 37.28 | 1,140 | +0.22(+0.60%) |
Sep 19, 2018 | 37.19 | 37.19 | 37.03 | 37.06 | 2,363 | +0.09(+0.24%) |
Sep 18, 2018 | 37.01 | 37.01 | 36.95 | 36.97 | 758 | +0.25(+0.68%) |
Sep 17, 2018 | 36.87 | 36.87 | 36.62 | 36.72 | 984 | -0.17(-0.46%) |
Sep 14, 2018 | 36.89 | 36.89 | 36.89 | 36.89 | 100 | +0.23(+0.63%) |
Sep 13, 2018 | 36.88 | 36.88 | 36.59 | 36.66 | 2,758 | +0.28(+0.77%) |
Sep 12, 2018 | 36.38 | 36.38 | 36.38 | 36.38 | 316 | +0.01(+0.02%) |
Sep 11, 2018 | 36.44 | 36.44 | 36.25 | 36.37 | 3,453 | +0.06(+0.17%) |
Sep 10, 2018 | 36.20 | 36.40 | 36.20 | 36.31 | 4,184 | +0.14(+0.39%) |
Sep 07, 2018 | 36.28 | 36.28 | 36.17 | 36.17 | 800 | -0.28(-0.77%) |
Sep 06, 2018 | 36.40 | 36.45 | 36.33 | 36.45 | 1,239 | -0.05(-0.14%) |
Sep 05, 2018 | 36.51 | 36.51 | 36.50 | 36.50 | 2,088 | -0.02(-0.04%) |
Sep 04, 2018 | 36.67 | 36.67 | 36.51 | 36.52 | 1,771 | -0.15(-0.42%) |
Aug 31, 2018 | 36.67 | 36.67 | 36.67 | 0 | -0.28(-0.76%) | |
Aug 30, 2018 | 36.75 | 36.95 | 36.75 | 36.95 | 724 | +0.08(+0.21%) |
Aug 29, 2018 | 36.58 | 36.91 | 36.58 | 36.87 | 1,061 | +0.18(+0.48%) |
Aug 28, 2018 | 36.76 | 36.76 | 36.70 | 36.70 | 581 | -0.08(-0.23%) |
Aug 27, 2018 | 36.78 | 36.78 | 36.78 | 36.78 | 849 | +0.22(+0.60%) |
Aug 24, 2018 | 36.62 | 36.62 | 36.53 | 36.56 | 2,200 | +0.01(+0.03%) |
Aug 23, 2018 | 36.55 | 36.55 | 36.55 | 36.55 | 546 | -0.16(-0.44%) |
Aug 22, 2018 | 36.86 | 36.86 | 36.64 | 36.71 | 1,040 | +0.12(+0.33%) |
Aug 21, 2018 | 36.45 | 36.60 | 36.45 | 36.59 | 1,066 | +0.09(+0.25%) |
Aug 20, 2018 | 36.50 | 36.50 | 36.50 | 36.50 | 232 | +0.03(+0.08%) |
Aug 17, 2018 | 36.47 | 36.47 | 36.47 | 36.47 | 300 | +0.11(+0.30%) |
Aug 16, 2018 | 36.31 | 36.36 | 36.31 | 36.36 | 440 | +0.23(+0.64%) |
Aug 15, 2018 | 36.17 | 36.17 | 35.97 | 36.13 | 779 | -0.44(-1.20%) |
Aug 14, 2018 | 36.57 | 36.57 | 36.57 | 36.57 | 130 | +0.10(+0.27%) |
Aug 13, 2018 | 36.68 | 36.69 | 36.47 | 36.47 | 3,497 | -0.19(-0.52%) |
Aug 10, 2018 | 36.75 | 36.75 | 36.66 | 36.66 | 13,700 | -0.24(-0.65%) |
Aug 09, 2018 | 36.89 | 37.14 | 36.89 | 36.90 | 4,502 | -0.26(-0.71%) |
Aug 08, 2018 | 37.25 | 37.25 | 37.10 | 37.16 | 1,060 | -0.10(-0.27%) |
Aug 07, 2018 | 37.26 | 37.27 | 37.25 | 37.27 | 1,706 | -0.03(-0.09%) |
Aug 06, 2018 | 37.23 | 37.35 | 37.14 | 37.30 | 8,740 | +0.09(+0.24%) |
Aug 03, 2018 | 37.12 | 37.21 | 37.12 | 37.21 | 900 | +0.19(+0.51%) |
Aug 02, 2018 | 37.02 | 37.02 | 37.02 | 37.02 | 811 | -0.30(-0.80%) |