Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 33.82 | 33.85 | 33.82 | 33.82 | 1,238,805 | -0.01(-0.02%) |
Sep 27, 2018 | 33.83 | 33.84 | 33.82 | 33.83 | 206,103 | +0.01(+0.02%) |
Sep 26, 2018 | 33.81 | 33.82 | 33.80 | 33.82 | 482,159 | +0.02(+0.06%) |
Sep 25, 2018 | 33.79 | 33.80 | 33.78 | 33.80 | 360,417 | +0.01(+0.04%) |
Sep 24, 2018 | 33.76 | 33.79 | 33.76 | 33.79 | 486,149 | +0.01(+0.04%) |
Sep 21, 2018 | 33.77 | 33.78 | 33.75 | 33.77 | 1,172,028 | +0.01(+0.02%) |
Sep 20, 2018 | 33.75 | 33.77 | 33.74 | 33.77 | 503,818 | +0.04(+0.11%) |
Sep 19, 2018 | 33.74 | 33.75 | 33.73 | 33.73 | 766,498 | -0.01(-0.02%) |
Sep 18, 2018 | 33.73 | 33.75 | 33.73 | 33.74 | 568,863 | +0.01(+0.02%) |
Sep 17, 2018 | 33.72 | 33.73 | 33.71 | 33.73 | 1,531,107 | +0.03(+0.08%) |
Sep 14, 2018 | 33.71 | 33.72 | 33.69 | 33.70 | 1,472,315 | +0.01(+0.02%) |
Sep 13, 2018 | 33.70 | 33.72 | 33.68 | 33.69 | 478,343 | +0.00(+0.00%) |
Sep 12, 2018 | 33.69 | 33.69 | 33.67 | 33.69 | 787,206 | +0.00(+0.00%) |
Sep 11, 2018 | 33.67 | 33.69 | 33.66 | 33.69 | 988,053 | +0.04(+0.13%) |
Sep 10, 2018 | 33.68 | 33.68 | 33.64 | 33.65 | 451,326 | +0.03(+0.09%) |
Sep 07, 2018 | 33.64 | 33.65 | 33.62 | 33.62 | 362,584 | -0.01(-0.02%) |
Sep 06, 2018 | 33.64 | 33.65 | 33.62 | 33.63 | 667,101 | -0.01(-0.02%) |
Sep 05, 2018 | 33.65 | 33.65 | 33.62 | 33.64 | 497,357 | +0.01(+0.04%) |
Sep 04, 2018 | 33.62 | 33.62 | 33.60 | 33.62 | 625,396 | +0.00(+0.00%) |
Aug 31, 2018 | 33.62 | 33.62 | 33.62 | 0 | +0.01(+0.02%) | |
Aug 30, 2018 | 33.62 | 33.64 | 33.62 | 33.62 | 319,029 | +0.01(+0.02%) |
Aug 29, 2018 | 33.62 | 33.62 | 33.60 | 33.61 | 446,612 | +0.00(+0.00%) |
Aug 28, 2018 | 33.61 | 33.62 | 33.59 | 33.61 | 302,331 | +0.00(+0.00%) |
Aug 27, 2018 | 33.59 | 33.61 | 33.59 | 33.61 | 266,775 | +0.02(+0.06%) |
Aug 24, 2018 | 33.58 | 33.59 | 33.57 | 33.59 | 225,316 | +0.03(+0.08%) |
Aug 23, 2018 | 33.56 | 33.58 | 33.56 | 33.56 | 579,507 | -0.01(-0.04%) |
Aug 22, 2018 | 33.57 | 33.57 | 33.57 | 33.57 | 228,769 | +0.01(+0.02%) |
Aug 21, 2018 | 33.56 | 33.58 | 33.55 | 33.57 | 260,437 | -0.01(-0.02%) |
Aug 20, 2018 | 33.57 | 33.57 | 33.54 | 33.57 | 462,416 | +0.01(+0.04%) |
Aug 17, 2018 | 33.53 | 33.56 | 33.53 | 33.56 | 223,488 | +0.01(+0.02%) |
Aug 16, 2018 | 33.55 | 33.57 | 33.53 | 33.55 | 1,277,420 | +0.01(+0.02%) |
Aug 15, 2018 | 33.52 | 33.55 | 33.52 | 33.54 | 189,636 | -0.01(-0.02%) |
Aug 14, 2018 | 33.54 | 33.56 | 33.51 | 33.55 | 242,909 | +0.02(+0.06%) |
Aug 13, 2018 | 33.52 | 33.53 | 33.50 | 33.53 | 456,753 | +0.02(+0.06%) |
Aug 10, 2018 | 33.49 | 33.51 | 33.49 | 33.51 | 171,622 | +0.04(+0.11%) |
Aug 09, 2018 | 33.51 | 33.52 | 33.47 | 33.47 | 424,350 | -0.03(-0.08%) |
Aug 08, 2018 | 33.49 | 33.50 | 33.48 | 33.50 | 354,534 | +0.03(+0.08%) |
Aug 07, 2018 | 33.49 | 33.50 | 33.46 | 33.47 | 669,458 | -0.01(-0.04%) |
Aug 06, 2018 | 33.47 | 33.51 | 33.47 | 33.49 | 399,302 | +0.00(+0.00%) |
Aug 03, 2018 | 33.48 | 33.49 | 33.46 | 33.49 | 770,544 | +0.03(+0.08%) |
Aug 02, 2018 | 33.46 | 33.48 | 33.45 | 33.46 | 886,729 | -0.02(-0.06%) |
Aug 01, 2018 | 33.47 | 33.49 | 33.46 | 33.48 | 1,827,991 | +0.00(+0.00%) |
Jul 31, 2018 | 33.47 | 33.48 | 33.45 | 33.48 | 294,658 | +0.03(+0.08%) |
Jul 30, 2018 | 33.43 | 33.45 | 33.42 | 33.45 | 337,327 | +0.04(+0.11%) |
Jul 27, 2018 | 33.44 | 33.44 | 33.42 | 33.42 | 398,682 | -0.01(-0.04%) |
Jul 26, 2018 | 33.42 | 33.43 | 33.42 | 33.43 | 310,531 | +0.01(+0.02%) |
Jul 25, 2018 | 33.41 | 33.42 | 33.39 | 33.42 | 637,056 | +0.01(+0.04%) |
Jul 24, 2018 | 33.39 | 33.41 | 33.39 | 33.41 | 276,181 | +0.01(+0.04%) |
Jul 23, 2018 | 33.37 | 33.40 | 33.37 | 33.40 | 232,112 | -0.01(-0.02%) |
Jul 20, 2018 | 33.38 | 33.40 | 33.38 | 33.40 | 399,378 | +0.03(+0.09%) |
Jul 19, 2018 | 33.35 | 33.39 | 33.35 | 33.37 | 569,284 | +0.01(+0.02%) |
Jul 18, 2018 | 33.37 | 33.37 | 33.35 | 33.37 | 474,781 | +0.00(+0.00%) |
Jul 17, 2018 | 33.37 | 33.37 | 33.37 | 33.37 | 742,832 | +0.00(+0.00%) |
Jul 16, 2018 | 33.36 | 33.37 | 33.34 | 33.37 | 827,083 | +0.01(+0.02%) |
Jul 13, 2018 | 33.33 | 33.37 | 33.32 | 33.36 | 708,844 | +0.01(+0.02%) |
Jul 12, 2018 | 33.35 | 33.35 | 33.32 | 33.35 | 187,511 | +0.01(+0.04%) |
Jul 11, 2018 | 33.32 | 33.34 | 33.31 | 33.34 | 435,898 | +0.02(+0.06%) |
Jul 10, 2018 | 33.30 | 33.32 | 33.30 | 33.32 | 756,443 | +0.01(+0.04%) |
Jul 09, 2018 | 33.29 | 33.30 | 33.28 | 33.30 | 510,732 | +0.03(+0.09%) |
Jul 06, 2018 | 33.24 | 33.28 | 33.23 | 33.28 | 380,182 | +0.05(+0.15%) |
Jul 05, 2018 | 33.20 | 33.23 | 33.17 | 33.23 | 1,437,837 | +0.06(+0.19%) |
Jul 03, 2018 | 33.16 | 33.16 | 33.16 | 0 | +0.01(+0.02%) |