Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 32.83 | 33.21 | 32.83 | 33.17 | 122,242 | +0.34(+1.05%) |
Sep 27, 2018 | 33.07 | 33.16 | 32.78 | 32.83 | 168,535 | -0.15(-0.47%) |
Sep 26, 2018 | 32.94 | 33.27 | 32.85 | 32.98 | 256,104 | +0.15(+0.44%) |
Sep 25, 2018 | 33.10 | 33.41 | 32.81 | 32.84 | 72,472 | -0.22(-0.68%) |
Sep 24, 2018 | 33.62 | 33.70 | 32.85 | 33.06 | 97,626 | -0.70(-2.06%) |
Sep 21, 2018 | 33.70 | 33.82 | 33.42 | 33.76 | 312,009 | +0.04(+0.13%) |
Sep 20, 2018 | 33.36 | 33.82 | 33.32 | 33.71 | 35,311 | +0.42(+1.26%) |
Sep 19, 2018 | 33.28 | 33.58 | 33.03 | 33.29 | 52,442 | -0.03(-0.08%) |
Sep 18, 2018 | 33.20 | 33.40 | 33.10 | 33.32 | 85,917 | +0.00(+0.00%) |
Sep 17, 2018 | 33.10 | 33.34 | 33.10 | 33.32 | 82,952 | -0.04(-0.13%) |
Sep 14, 2018 | 32.97 | 33.46 | 32.70 | 33.36 | 52,738 | +0.30(+0.91%) |
Sep 13, 2018 | 33.30 | 33.33 | 32.98 | 33.06 | 91,946 | -0.13(-0.39%) |
Sep 12, 2018 | 33.40 | 33.50 | 33.14 | 33.19 | 116,414 | -0.29(-0.87%) |
Sep 11, 2018 | 33.54 | 33.67 | 33.40 | 33.48 | 38,658 | -0.09(-0.28%) |
Sep 10, 2018 | 33.76 | 33.81 | 33.38 | 33.57 | 44,283 | -0.05(-0.15%) |
Sep 07, 2018 | 33.51 | 33.67 | 33.05 | 33.63 | 51,100 | +0.11(+0.33%) |
Sep 06, 2018 | 33.63 | 33.86 | 33.41 | 33.51 | 64,445 | -0.10(-0.31%) |
Sep 05, 2018 | 33.34 | 33.64 | 31.45 | 33.62 | 66,300 | +0.27(+0.79%) |
Sep 04, 2018 | 33.22 | 33.54 | 32.92 | 33.35 | 74,295 | +0.10(+0.31%) |
Aug 31, 2018 | 33.25 | 33.25 | 33.25 | 0 | +0.09(+0.28%) | |
Aug 30, 2018 | 33.00 | 33.38 | 32.90 | 33.16 | 43,152 | +0.08(+0.23%) |
Aug 29, 2018 | 33.10 | 33.24 | 32.98 | 33.08 | 75,449 | -0.01(-0.03%) |
Aug 28, 2018 | 33.28 | 33.28 | 33.08 | 33.09 | 102,009 | -0.05(-0.15%) |
Aug 27, 2018 | 33.46 | 33.57 | 33.14 | 33.14 | 60,386 | -0.28(-0.84%) |
Aug 24, 2018 | 33.42 | 33.63 | 33.34 | 33.42 | 55,777 | -0.01(-0.03%) |
Aug 23, 2018 | 33.74 | 33.88 | 33.43 | 33.43 | 52,062 | -0.39(-1.16%) |
Aug 22, 2018 | 33.88 | 34.06 | 33.75 | 33.82 | 37,287 | -0.07(-0.20%) |
Aug 21, 2018 | 33.58 | 34.10 | 33.35 | 33.89 | 58,606 | +0.38(+1.12%) |
Aug 20, 2018 | 33.57 | 33.63 | 33.20 | 33.51 | 46,864 | -0.05(-0.15%) |
Aug 17, 2018 | 33.64 | 33.81 | 33.14 | 33.57 | 227,903 | -0.11(-0.33%) |
Aug 16, 2018 | 33.39 | 33.94 | 33.39 | 33.68 | 91,397 | +0.42(+1.26%) |
Aug 15, 2018 | 33.49 | 33.80 | 33.22 | 33.26 | 64,444 | -0.33(-0.97%) |
Aug 14, 2018 | 33.51 | 33.95 | 32.57 | 33.58 | 87,991 | +0.09(+0.26%) |
Aug 13, 2018 | 33.66 | 33.96 | 33.41 | 33.50 | 63,599 | -0.13(-0.38%) |
Aug 10, 2018 | 33.34 | 33.83 | 33.34 | 33.63 | 39,523 | +0.14(+0.41%) |
Aug 09, 2018 | 33.66 | 33.80 | 33.42 | 33.49 | 49,892 | -0.17(-0.51%) |
Aug 08, 2018 | 33.38 | 33.74 | 33.14 | 33.66 | 111,801 | +0.31(+0.92%) |
Aug 07, 2018 | 33.33 | 33.60 | 33.33 | 33.35 | 48,674 | +0.08(+0.23%) |
Aug 06, 2018 | 33.31 | 33.46 | 33.14 | 33.28 | 52,098 | +0.03(+0.08%) |
Aug 03, 2018 | 33.75 | 33.82 | 33.17 | 33.25 | 62,676 | -0.50(-1.47%) |
Aug 02, 2018 | 33.17 | 33.78 | 33.17 | 33.75 | 57,961 | +0.36(+1.08%) |
Aug 01, 2018 | 33.33 | 33.69 | 32.97 | 33.39 | 67,424 | +0.19(+0.57%) |
Jul 31, 2018 | 33.22 | 33.26 | 32.84 | 33.20 | 105,994 | +0.11(+0.34%) |
Jul 30, 2018 | 33.43 | 33.71 | 33.08 | 33.09 | 101,869 | -0.35(-1.05%) |
Jul 27, 2018 | 33.34 | 33.76 | 33.27 | 33.44 | 119,272 | -0.03(-0.08%) |
Jul 26, 2018 | 32.58 | 33.52 | 32.58 | 33.46 | 106,241 | +0.86(+2.65%) |
Jul 25, 2018 | 32.77 | 32.77 | 32.29 | 32.60 | 142,696 | -0.12(-0.37%) |
Jul 24, 2018 | 32.70 | 33.19 | 32.49 | 32.72 | 98,385 | -0.07(-0.21%) |
Jul 23, 2018 | 32.24 | 32.97 | 32.24 | 32.79 | 105,013 | +0.52(+1.62%) |
Jul 20, 2018 | 32.28 | 31.98 | 32.27 | 153,111 | +0.29(+0.91%) | |
Jul 19, 2018 | 31.85 | 32.09 | 31.69 | 31.98 | 118,321 | +0.14(+0.43%) |
Jul 18, 2018 | 31.56 | 32.02 | 31.56 | 31.84 | 85,512 | +0.21(+0.65%) |
Jul 17, 2018 | 31.64 | 31.87 | 31.51 | 31.63 | 98,965 | -0.13(-0.40%) |
Jul 16, 2018 | 31.51 | 31.92 | 31.44 | 31.76 | 82,400 | +0.14(+0.43%) |
Jul 13, 2018 | 31.75 | 32.07 | 31.56 | 31.62 | 84,028 | -0.32(-1.02%) |
Jul 12, 2018 | 32.67 | 32.67 | 31.50 | 31.95 | 166,740 | -0.55(-1.68%) |
Jul 11, 2018 | 33.16 | 33.40 | 32.45 | 32.50 | 127,668 | -0.77(-2.31%) |
Jul 10, 2018 | 33.46 | 33.83 | 30.01 | 33.27 | 144,241 | -0.29(-0.87%) |
Jul 09, 2018 | 32.92 | 33.72 | 32.92 | 33.56 | 151,943 | +0.71(+2.16%) |
Jul 06, 2018 | 32.97 | 32.50 | 32.85 | 175,165 | +0.12(+0.37%) | |
Jul 05, 2018 | 32.52 | 32.80 | 32.32 | 32.73 | 122,032 | +0.40(+1.24%) |
Jul 03, 2018 | 32.33 | 32.33 | 32.33 | 0 | -0.17(-0.53%) |