Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 32.35 | 32.69 | 32.35 | 32.60 | 99,366 | +0.18(+0.55%) |
Sep 27, 2018 | 32.15 | 32.52 | 32.15 | 32.42 | 86,527 | +0.36(+1.12%) |
Sep 26, 2018 | 32.27 | 32.36 | 32.07 | 32.07 | 112,130 | -0.17(-0.54%) |
Sep 25, 2018 | 32.50 | 32.50 | 32.12 | 32.24 | 86,214 | -0.16(-0.48%) |
Sep 24, 2018 | 32.57 | 32.75 | 32.17 | 32.40 | 128,584 | -0.19(-0.59%) |
Sep 21, 2018 | 32.20 | 32.62 | 32.13 | 32.59 | 374,075 | +0.33(+1.03%) |
Sep 20, 2018 | 32.17 | 32.29 | 32.03 | 32.26 | 59,742 | +0.19(+0.60%) |
Sep 19, 2018 | 32.38 | 32.38 | 32.05 | 32.07 | 72,406 | -0.31(-0.97%) |
Sep 18, 2018 | 32.69 | 32.69 | 32.31 | 32.38 | 80,938 | -0.17(-0.54%) |
Sep 17, 2018 | 32.38 | 32.76 | 32.31 | 32.55 | 113,435 | +0.19(+0.59%) |
Sep 14, 2018 | 32.50 | 32.50 | 31.77 | 32.36 | 90,050 | -0.10(-0.32%) |
Sep 13, 2018 | 32.48 | 32.62 | 32.19 | 32.47 | 73,955 | +0.00(+0.00%) |
Sep 12, 2018 | 32.82 | 32.82 | 32.20 | 32.47 | 76,531 | -0.35(-1.06%) |
Sep 11, 2018 | 32.97 | 33.02 | 32.75 | 32.82 | 69,796 | -0.16(-0.48%) |
Sep 10, 2018 | 33.11 | 33.15 | 32.90 | 32.97 | 54,927 | -0.07(-0.21%) |
Sep 07, 2018 | 33.32 | 33.32 | 32.89 | 33.04 | 54,110 | -0.23(-0.68%) |
Sep 06, 2018 | 33.18 | 33.39 | 32.99 | 33.27 | 55,836 | +0.09(+0.26%) |
Sep 05, 2018 | 32.76 | 33.20 | 32.76 | 33.18 | 67,846 | +0.44(+1.33%) |
Sep 04, 2018 | 32.71 | 32.98 | 32.68 | 32.75 | 68,165 | -0.05(-0.16%) |
Aug 31, 2018 | 32.80 | 32.80 | 32.80 | 0 | -0.16(-0.48%) | |
Aug 30, 2018 | 32.87 | 33.09 | 32.75 | 32.95 | 100,039 | +0.09(+0.27%) |
Aug 29, 2018 | 32.73 | 32.99 | 32.73 | 32.87 | 91,812 | +0.12(+0.37%) |
Aug 28, 2018 | 32.82 | 32.87 | 32.66 | 32.75 | 42,167 | -0.07(-0.21%) |
Aug 27, 2018 | 32.80 | 32.89 | 32.64 | 32.82 | 67,974 | +0.03(+0.11%) |
Aug 24, 2018 | 32.89 | 32.95 | 32.62 | 32.78 | 64,772 | -0.10(-0.32%) |
Aug 23, 2018 | 32.95 | 33.08 | 32.85 | 32.89 | 54,092 | -0.10(-0.32%) |
Aug 22, 2018 | 33.15 | 33.36 | 32.94 | 32.99 | 66,850 | -0.26(-0.79%) |
Aug 21, 2018 | 33.16 | 33.48 | 33.06 | 33.25 | 83,585 | +0.10(+0.32%) |
Aug 20, 2018 | 33.15 | 33.41 | 33.08 | 33.15 | 86,080 | +0.00(+0.00%) |
Aug 17, 2018 | 32.95 | 33.16 | 32.94 | 33.15 | 106,731 | +0.14(+0.42%) |
Aug 16, 2018 | 33.02 | 33.13 | 32.80 | 33.01 | 97,939 | +0.12(+0.37%) |
Aug 15, 2018 | 32.97 | 33.09 | 32.80 | 32.89 | 66,445 | -0.10(-0.32%) |
Aug 14, 2018 | 32.92 | 33.11 | 32.89 | 32.99 | 70,431 | -0.03(-0.11%) |
Aug 13, 2018 | 33.13 | 33.13 | 32.85 | 33.02 | 55,853 | +0.07(+0.21%) |
Aug 10, 2018 | 32.76 | 33.09 | 32.64 | 32.95 | 91,483 | +0.07(+0.21%) |
Aug 09, 2018 | 33.04 | 33.04 | 32.64 | 32.89 | 66,439 | +0.05(+0.16%) |
Aug 08, 2018 | 32.20 | 32.94 | 32.20 | 32.83 | 104,718 | +0.45(+1.40%) |
Aug 07, 2018 | 32.92 | 33.26 | 31.59 | 32.38 | 180,852 | -0.70(-2.11%) |
Aug 06, 2018 | 33.36 | 33.36 | 32.94 | 33.08 | 97,856 | -0.30(-0.89%) |
Aug 03, 2018 | 33.67 | 33.79 | 33.36 | 33.37 | 90,280 | -0.61(-1.80%) |
Aug 02, 2018 | 33.79 | 34.14 | 33.69 | 33.98 | 70,851 | +0.10(+0.31%) |
Aug 01, 2018 | 34.05 | 34.05 | 33.60 | 33.88 | 72,729 | -0.19(-0.56%) |
Jul 31, 2018 | 34.04 | 34.19 | 33.74 | 34.07 | 97,376 | +0.17(+0.51%) |
Jul 30, 2018 | 33.58 | 34.13 | 33.58 | 33.90 | 58,101 | +0.26(+0.78%) |
Jul 27, 2018 | 33.77 | 33.79 | 33.34 | 33.64 | 96,872 | +0.03(+0.10%) |
Jul 26, 2018 | 33.41 | 33.74 | 33.34 | 33.60 | 49,452 | +0.23(+0.68%) |
Jul 25, 2018 | 33.46 | 33.53 | 33.27 | 33.37 | 45,615 | -0.09(-0.26%) |
Jul 24, 2018 | 33.71 | 33.72 | 33.32 | 33.46 | 36,228 | -0.23(-0.67%) |
Jul 23, 2018 | 33.76 | 33.93 | 33.69 | 33.69 | 42,225 | -0.14(-0.41%) |
Jul 20, 2018 | 33.69 | 33.95 | 33.64 | 33.83 | 72,636 | +0.07(+0.21%) |
Jul 19, 2018 | 33.55 | 33.81 | 33.44 | 33.76 | 88,745 | +0.24(+0.73%) |
Jul 18, 2018 | 33.36 | 33.57 | 33.25 | 33.51 | 139,437 | +0.16(+0.47%) |
Jul 17, 2018 | 33.41 | 33.55 | 33.30 | 33.36 | 102,361 | -0.03(-0.10%) |
Jul 16, 2018 | 33.46 | 33.50 | 33.32 | 33.39 | 47,321 | -0.02(-0.05%) |
Jul 13, 2018 | 33.50 | 33.65 | 33.36 | 33.41 | 71,687 | -0.02(-0.05%) |
Jul 12, 2018 | 33.65 | 33.65 | 33.39 | 33.43 | 75,557 | -0.09(-0.26%) |
Jul 11, 2018 | 33.53 | 33.69 | 33.50 | 33.51 | 95,253 | -0.05(-0.16%) |
Jul 10, 2018 | 33.67 | 33.81 | 33.55 | 33.57 | 105,442 | -0.09(-0.26%) |
Jul 09, 2018 | 33.58 | 33.59 | 33.44 | 33.65 | 79,417 | +0.07(+0.21%) |
Jul 06, 2018 | 33.60 | 33.72 | 33.22 | 33.58 | 88,620 | +0.02(+0.05%) |
Jul 05, 2018 | 33.58 | 33.77 | 33.51 | 33.57 | 104,416 | +0.03(+0.10%) |
Jul 03, 2018 | 33.53 | 33.53 | 33.53 | 0 | +0.37(+1.10%) |