Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 30.12 | 30.16 | 29.84 | 29.94 | 4,307 | +0.02(+0.08%) |
Oct 30, 2018 | 29.46 | 29.95 | 29.46 | 29.91 | 9,894 | +0.47(+1.58%) |
Oct 29, 2018 | 29.30 | 29.64 | 29.30 | 29.45 | 1,904 | +0.42(+1.44%) |
Oct 26, 2018 | 28.95 | 29.32 | 28.95 | 29.03 | 2,158 | -0.53(-1.79%) |
Oct 25, 2018 | 29.71 | 29.78 | 29.56 | 29.56 | 66,630 | -0.07(-0.25%) |
Oct 24, 2018 | 30.09 | 30.17 | 29.62 | 29.63 | 5,380 | -0.46(-1.54%) |
Oct 23, 2018 | 29.76 | 30.09 | 29.52 | 30.09 | 1,449 | +0.12(+0.40%) |
Oct 22, 2018 | 30.19 | 30.19 | 29.93 | 29.97 | 3,476 | -0.04(-0.13%) |
Oct 19, 2018 | 30.08 | 30.08 | 29.89 | 30.01 | 1,295 | +0.31(+1.04%) |
Oct 18, 2018 | 29.79 | 29.98 | 29.70 | 29.70 | 8,597 | -0.10(-0.35%) |
Oct 17, 2018 | 29.82 | 29.82 | 29.59 | 29.81 | 2,836 | -0.02(-0.06%) |
Oct 16, 2018 | 29.36 | 29.83 | 29.36 | 29.83 | 6,577 | +0.50(+1.71%) |
Oct 15, 2018 | 29.05 | 29.45 | 29.05 | 29.32 | 6,318 | +0.09(+0.32%) |
Oct 12, 2018 | 29.03 | 29.23 | 28.91 | 29.23 | 7,662 | +0.28(+0.97%) |
Oct 11, 2018 | 29.46 | 29.46 | 28.95 | 28.95 | 21,266 | -0.51(-1.74%) |
Oct 10, 2018 | 29.99 | 29.99 | 29.46 | 29.46 | 2,384 | -0.43(-1.43%) |
Oct 09, 2018 | 30.11 | 30.11 | 29.89 | 29.89 | 5,470 | -0.08(-0.28%) |
Oct 08, 2018 | 29.68 | 30.01 | 29.68 | 29.97 | 15,785 | +0.21(+0.72%) |
Oct 05, 2018 | 29.77 | 29.77 | 29.63 | 29.76 | 6,367 | +0.16(+0.55%) |
Oct 04, 2018 | 29.69 | 29.76 | 29.55 | 29.60 | 12,437 | -0.29(-0.98%) |
Oct 03, 2018 | 29.86 | 29.91 | 29.83 | 29.89 | 1,147 | +0.10(+0.33%) |
Oct 02, 2018 | 29.78 | 29.97 | 29.78 | 29.79 | 3,384 | -0.18(-0.60%) |
Oct 01, 2018 | 30.08 | 30.08 | 29.97 | 29.97 | 1,559 | -0.19(-0.61%) |
Sep 28, 2018 | 30.12 | 30.21 | 30.08 | 30.16 | 3,022 | -0.05(-0.15%) |
Sep 27, 2018 | 30.21 | 30.21 | 30.13 | 30.21 | 1,233 | -0.18(-0.59%) |
Sep 26, 2018 | 30.40 | 30.58 | 30.37 | 30.38 | 7,321 | -0.05(-0.15%) |
Sep 25, 2018 | 30.49 | 30.49 | 30.43 | 30.43 | 808 | -0.10(-0.34%) |
Sep 24, 2018 | 30.56 | 30.56 | 30.53 | 30.53 | 2,336 | -0.29(-0.95%) |
Sep 21, 2018 | 30.86 | 30.86 | 30.71 | 30.83 | 5,412 | -0.04(-0.14%) |
Sep 20, 2018 | 30.69 | 30.87 | 30.67 | 30.87 | 2,761 | +0.32(+1.04%) |
Sep 19, 2018 | 30.78 | 30.78 | 30.55 | 30.55 | 1,955 | -0.39(-1.27%) |
Sep 18, 2018 | 30.85 | 30.96 | 30.83 | 30.95 | 1,942 | +0.05(+0.18%) |
Sep 17, 2018 | 30.90 | 31.00 | 30.89 | 30.89 | 3,173 | -0.17(-0.56%) |
Sep 14, 2018 | 30.85 | 31.07 | 30.84 | 31.07 | 9,201 | +0.08(+0.27%) |
Sep 13, 2018 | 30.98 | 30.99 | 30.97 | 30.98 | 1,493 | -0.10(-0.34%) |
Sep 12, 2018 | 30.85 | 31.09 | 30.85 | 31.09 | 5,674 | +0.11(+0.37%) |
Sep 11, 2018 | 30.98 | 30.98 | 30.92 | 30.97 | 1,997 | -0.00(-0.01%) |
Sep 10, 2018 | 30.95 | 31.11 | 30.95 | 30.98 | 2,464 | +0.13(+0.42%) |
Sep 07, 2018 | 30.86 | 30.87 | 30.84 | 30.84 | 1,082 | +0.06(+0.18%) |
Sep 06, 2018 | 30.60 | 30.79 | 30.60 | 30.79 | 2,197 | +0.12(+0.38%) |
Sep 05, 2018 | 30.69 | 30.79 | 30.64 | 30.67 | 3,994 | -0.09(-0.30%) |
Sep 04, 2018 | 30.63 | 30.84 | 30.63 | 30.77 | 7,199 | -0.01(-0.04%) |
Aug 31, 2018 | 30.78 | 30.78 | 30.78 | 0 | +0.39(+1.27%) | |
Aug 30, 2018 | 30.56 | 30.58 | 30.39 | 30.39 | 4,694 | -0.15(-0.49%) |
Aug 29, 2018 | 30.32 | 30.63 | 30.32 | 30.54 | 5,560 | +0.10(+0.31%) |
Aug 28, 2018 | 30.59 | 30.73 | 30.41 | 30.45 | 6,285 | -0.22(-0.72%) |
Aug 27, 2018 | 30.95 | 30.95 | 30.67 | 30.67 | 4,612 | -0.17(-0.57%) |
Aug 24, 2018 | 30.77 | 30.93 | 30.75 | 30.84 | 2,273 | +0.23(+0.76%) |
Aug 23, 2018 | 30.63 | 30.71 | 30.53 | 30.61 | 3,868 | +0.02(+0.06%) |
Aug 22, 2018 | 30.51 | 30.60 | 30.48 | 30.60 | 2,442 | +0.01(+0.04%) |
Aug 21, 2018 | 30.85 | 30.85 | 30.55 | 30.58 | 19,903 | -0.18(-0.58%) |
Aug 20, 2018 | 30.84 | 30.84 | 30.76 | 30.76 | 4,928 | +0.06(+0.18%) |
Aug 17, 2018 | 30.58 | 30.73 | 30.58 | 30.71 | 6,603 | +0.28(+0.93%) |
Aug 16, 2018 | 30.36 | 30.50 | 30.36 | 30.42 | 8,400 | +0.10(+0.32%) |
Aug 15, 2018 | 30.31 | 30.35 | 30.13 | 30.33 | 7,684 | -0.27(-0.89%) |
Aug 14, 2018 | 30.48 | 30.68 | 30.48 | 30.60 | 4,680 | +0.40(+1.33%) |
Aug 13, 2018 | 30.10 | 30.20 | 30.01 | 30.20 | 4,185 | +0.06(+0.18%) |
Aug 10, 2018 | 29.98 | 30.22 | 29.98 | 30.14 | 2,706 | -0.01(-0.02%) |
Aug 09, 2018 | 30.12 | 30.20 | 30.10 | 30.15 | 7,605 | +0.08(+0.27%) |
Aug 08, 2018 | 30.03 | 30.14 | 30.03 | 30.07 | 7,038 | -0.23(-0.75%) |
Aug 07, 2018 | 30.27 | 30.30 | 30.12 | 30.30 | 4,287 | -0.01(-0.05%) |
Aug 06, 2018 | 30.39 | 30.42 | 30.31 | 30.31 | 3,455 | -0.05(-0.15%) |
Aug 03, 2018 | 30.02 | 30.39 | 30.02 | 30.36 | 5,304 | +0.42(+1.40%) |
Aug 02, 2018 | 29.44 | 29.94 | 29.44 | 29.94 | 3,766 | +0.40(+1.35%) |