Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 29.43 | 30.03 | 29.43 | 30.03 | 8,553 | +0.40(+1.34%) |
Oct 30, 2018 | 29.80 | 30.18 | 29.63 | 29.63 | 1,728 | -1.03(-3.37%) |
Oct 29, 2018 | 30.71 | 30.71 | 30.17 | 30.66 | 2,909 | -0.38(-1.21%) |
Oct 26, 2018 | 30.84 | 31.54 | 30.84 | 31.04 | 3,812 | +0.27(+0.88%) |
Oct 25, 2018 | 30.71 | 30.84 | 30.70 | 30.77 | 2,276 | -0.42(-1.35%) |
Oct 24, 2018 | 30.71 | 31.21 | 30.31 | 31.19 | 1,900 | +0.59(+1.94%) |
Oct 23, 2018 | 31.00 | 31.00 | 30.60 | 30.60 | 478 | -0.21(-0.68%) |
Oct 22, 2018 | 31.49 | 31.49 | 30.81 | 30.81 | 1,900 | -0.29(-0.93%) |
Oct 19, 2018 | 31.09 | 31.14 | 31.09 | 31.09 | 847 | +0.38(+1.24%) |
Oct 18, 2018 | 30.28 | 30.77 | 30.28 | 30.72 | 2,508 | +0.50(+1.65%) |
Oct 17, 2018 | 29.77 | 30.22 | 29.77 | 30.22 | 785 | +0.46(+1.55%) |
Oct 16, 2018 | 30.22 | 30.22 | 29.71 | 29.75 | 1,673 | -0.27(-0.91%) |
Oct 15, 2018 | 30.11 | 30.15 | 30.03 | 30.03 | 1,962 | -0.41(-1.33%) |
Oct 12, 2018 | 30.59 | 30.59 | 30.19 | 30.43 | 1,270 | -0.10(-0.32%) |
Oct 11, 2018 | 30.31 | 30.66 | 29.82 | 30.53 | 3,435 | +0.31(+1.04%) |
Oct 10, 2018 | 30.12 | 30.22 | 29.86 | 30.22 | 2,658 | +0.46(+1.53%) |
Oct 09, 2018 | 29.65 | 29.76 | 29.50 | 29.76 | 3,174 | -0.25(-0.83%) |
Oct 08, 2018 | 30.25 | 30.25 | 29.82 | 30.01 | 3,710 | +0.05(+0.16%) |
Oct 05, 2018 | 29.87 | 30.11 | 29.73 | 29.96 | 3,494 | +0.07(+0.23%) |
Oct 04, 2018 | 29.83 | 29.90 | 29.74 | 29.89 | 1,201 | +0.38(+1.28%) |
Oct 03, 2018 | 29.65 | 29.65 | 29.52 | 29.52 | 983 | +0.05(+0.18%) |
Oct 02, 2018 | 29.20 | 29.46 | 29.20 | 29.46 | 1,840 | +1.07(+3.77%) |
Oct 01, 2018 | 28.34 | 28.39 | 28.34 | 28.39 | 393 | +0.06(+0.23%) |
Sep 28, 2018 | 28.33 | 28.33 | 28.33 | 28.33 | 317 | -0.01(-0.03%) |
Sep 27, 2018 | 28.34 | 28.35 | 28.25 | 28.34 | 1,285 | +0.33(+1.18%) |
Sep 26, 2018 | 28.06 | 28.06 | 27.94 | 28.00 | 587 | -0.41(-1.46%) |
Sep 25, 2018 | 28.37 | 28.42 | 28.37 | 28.42 | 763 | +0.00(+0.01%) |
Sep 24, 2018 | 28.41 | 28.41 | 28.41 | 28.41 | 214 | +0.25(+0.88%) |
Sep 21, 2018 | 28.16 | 28.16 | 28.16 | 28.16 | 106 | +0.00(+0.00%) |
Sep 20, 2018 | 28.49 | 28.49 | 28.16 | 28.16 | 2,254 | -0.03(-0.12%) |
Sep 19, 2018 | 28.11 | 28.20 | 28.11 | 28.20 | 2,156 | +0.00(+0.01%) |
Sep 18, 2018 | 28.19 | 28.19 | 28.19 | 28.19 | 414 | -0.14(-0.50%) |
Sep 17, 2018 | 28.50 | 28.50 | 28.33 | 28.33 | 440 | -0.02(-0.07%) |
Sep 14, 2018 | 28.35 | 28.35 | 28.35 | 28.35 | 106 | +0.00(+0.00%) |
Sep 13, 2018 | 28.35 | 28.35 | 28.35 | 28.35 | 475 | +0.22(+0.77%) |
Sep 12, 2018 | 28.19 | 28.19 | 28.13 | 28.14 | 423 | +0.11(+0.38%) |
Sep 11, 2018 | 27.99 | 28.03 | 27.99 | 28.03 | 1,938 | -0.09(-0.31%) |
Sep 10, 2018 | 28.17 | 28.17 | 28.10 | 28.12 | 851 | -0.32(-1.13%) |
Sep 07, 2018 | 28.37 | 28.44 | 28.34 | 28.44 | 424 | +0.05(+0.17%) |
Sep 06, 2018 | 28.39 | 28.39 | 28.39 | 28.39 | 778 | +0.19(+0.67%) |
Sep 05, 2018 | 28.31 | 28.31 | 28.16 | 28.20 | 3,494 | -0.00(-0.00%) |
Sep 04, 2018 | 28.28 | 28.28 | 28.20 | 28.20 | 908 | -0.07(-0.26%) |
Aug 31, 2018 | 28.28 | 28.28 | 28.28 | 0 | -0.38(-1.32%) | |
Aug 30, 2018 | 28.49 | 28.65 | 28.48 | 28.65 | 1,326 | -0.13(-0.47%) |
Aug 29, 2018 | 28.90 | 28.90 | 28.79 | 28.79 | 1,941 | +0.36(+1.27%) |
Aug 28, 2018 | 28.52 | 28.52 | 28.41 | 28.43 | 1,453 | -0.22(-0.76%) |
Aug 27, 2018 | 28.31 | 28.65 | 28.31 | 28.65 | 5,768 | +0.31(+1.10%) |
Aug 24, 2018 | 28.34 | 28.34 | 28.33 | 28.33 | 1,697 | +0.26(+0.93%) |
Aug 23, 2018 | 28.07 | 28.21 | 28.05 | 28.07 | 1,249 | +0.03(+0.10%) |
Aug 22, 2018 | 27.88 | 28.05 | 27.88 | 28.04 | 1,586 | -0.02(-0.06%) |
Aug 21, 2018 | 28.62 | 28.62 | 28.06 | 28.06 | 2,282 | -0.24(-0.83%) |
Aug 20, 2018 | 28.41 | 28.44 | 28.30 | 28.30 | 2,101 | -0.49(-1.70%) |
Aug 17, 2018 | 29.07 | 29.09 | 28.68 | 28.79 | 742 | -0.27(-0.94%) |
Aug 16, 2018 | 29.18 | 29.18 | 29.03 | 29.06 | 1,965 | -0.05(-0.17%) |
Aug 15, 2018 | 28.65 | 29.21 | 28.65 | 29.11 | 1,922 | +0.63(+2.22%) |
Aug 14, 2018 | 28.75 | 28.75 | 28.46 | 28.48 | 4,219 | -0.68(-2.32%) |
Aug 13, 2018 | 29.13 | 29.31 | 29.13 | 29.15 | 5,901 | -0.01(-0.03%) |
Aug 10, 2018 | 29.30 | 29.30 | 28.98 | 29.16 | 3,607 | -0.07(-0.25%) |
Aug 09, 2018 | 29.11 | 29.24 | 29.11 | 29.24 | 1,038 | -0.14(-0.47%) |
Aug 08, 2018 | 29.56 | 29.56 | 29.38 | 29.38 | 624 | -0.13(-0.45%) |
Aug 07, 2018 | 29.68 | 29.70 | 29.49 | 29.51 | 855 | -0.51(-1.68%) |
Aug 06, 2018 | 30.01 | 30.01 | 30.01 | 30.01 | 458 | +0.13(+0.44%) |
Aug 03, 2018 | 29.70 | 29.88 | 29.70 | 29.88 | 954 | -0.54(-1.77%) |
Aug 02, 2018 | 30.59 | 30.59 | 30.42 | 30.42 | 911 | -0.10(-0.34%) |