Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 33.87 | 33.99 | 33.67 | 33.97 | 77,577 | +0.10(+0.29%) |
Sep 27, 2018 | 33.80 | 34.02 | 33.80 | 33.88 | 42,669 | +0.16(+0.47%) |
Sep 26, 2018 | 33.89 | 34.02 | 33.68 | 33.72 | 44,472 | -0.06(-0.18%) |
Sep 25, 2018 | 34.01 | 34.02 | 33.78 | 33.78 | 56,980 | -0.29(-0.86%) |
Sep 24, 2018 | 33.89 | 34.11 | 33.88 | 34.07 | 38,723 | -0.04(-0.10%) |
Sep 21, 2018 | 34.12 | 34.25 | 33.99 | 34.11 | 40,371 | +0.12(+0.36%) |
Sep 20, 2018 | 33.82 | 34.04 | 33.78 | 33.98 | 38,406 | +0.34(+1.00%) |
Sep 19, 2018 | 33.63 | 33.71 | 33.53 | 33.65 | 58,465 | -0.02(-0.05%) |
Sep 18, 2018 | 33.42 | 33.82 | 33.41 | 33.66 | 48,653 | +0.23(+0.69%) |
Sep 17, 2018 | 33.51 | 33.73 | 33.37 | 33.43 | 44,887 | -0.20(-0.60%) |
Sep 14, 2018 | 33.74 | 33.76 | 33.50 | 33.64 | 35,283 | +0.03(+0.07%) |
Sep 13, 2018 | 33.45 | 33.75 | 33.45 | 33.61 | 94,682 | +0.30(+0.90%) |
Sep 12, 2018 | 33.26 | 33.32 | 32.98 | 33.31 | 41,699 | -0.02(-0.05%) |
Sep 11, 2018 | 33.20 | 33.39 | 33.09 | 33.33 | 51,764 | +0.11(+0.34%) |
Sep 10, 2018 | 33.23 | 33.31 | 33.16 | 33.22 | 110,703 | +0.07(+0.21%) |
Sep 07, 2018 | 33.19 | 33.41 | 33.09 | 33.15 | 50,030 | -0.11(-0.34%) |
Sep 06, 2018 | 33.36 | 33.45 | 33.13 | 33.26 | 41,402 | -0.13(-0.40%) |
Sep 05, 2018 | 33.57 | 33.57 | 33.17 | 33.39 | 117,905 | -0.12(-0.37%) |
Sep 04, 2018 | 33.52 | 33.52 | 33.30 | 33.52 | 67,680 | -0.09(-0.26%) |
Aug 31, 2018 | 33.60 | 33.60 | 33.60 | 0 | +0.09(+0.26%) | |
Aug 30, 2018 | 33.70 | 33.72 | 33.41 | 33.52 | 32,913 | -0.24(-0.72%) |
Aug 29, 2018 | 33.63 | 33.84 | 33.60 | 33.76 | 60,322 | +0.25(+0.75%) |
Aug 28, 2018 | 33.52 | 33.60 | 33.48 | 33.51 | 41,723 | +0.11(+0.34%) |
Aug 27, 2018 | 33.36 | 33.50 | 33.23 | 33.39 | 37,840 | +0.22(+0.66%) |
Aug 24, 2018 | 33.03 | 33.19 | 32.98 | 33.17 | 30,814 | +0.27(+0.83%) |
Aug 23, 2018 | 32.94 | 33.12 | 32.87 | 32.90 | 39,398 | -0.07(-0.21%) |
Aug 22, 2018 | 33.00 | 33.01 | 32.82 | 32.97 | 50,936 | -0.06(-0.19%) |
Aug 21, 2018 | 33.08 | 33.17 | 32.99 | 33.03 | 54,025 | +0.10(+0.29%) |
Aug 20, 2018 | 33.01 | 33.05 | 32.82 | 32.94 | 50,427 | -0.02(-0.05%) |
Aug 17, 2018 | 32.70 | 33.05 | 32.64 | 32.95 | 46,960 | +0.22(+0.67%) |
Aug 16, 2018 | 32.74 | 32.88 | 32.70 | 32.73 | 33,682 | +0.26(+0.81%) |
Aug 15, 2018 | 32.46 | 32.50 | 32.16 | 32.47 | 39,699 | -0.16(-0.50%) |
Aug 14, 2018 | 32.59 | 32.69 | 32.51 | 32.63 | 93,074 | +0.14(+0.42%) |
Aug 13, 2018 | 32.48 | 32.74 | 32.42 | 32.50 | 130,180 | -0.09(-0.27%) |
Aug 10, 2018 | 32.62 | 32.65 | 32.45 | 32.58 | 76,979 | -0.32(-0.96%) |
Aug 09, 2018 | 32.94 | 33.07 | 32.90 | 32.90 | 86,216 | -0.08(-0.24%) |
Aug 08, 2018 | 32.85 | 32.98 | 32.83 | 32.98 | 43,176 | +0.07(+0.21%) |
Aug 07, 2018 | 32.90 | 32.95 | 32.85 | 32.91 | 33,051 | +0.14(+0.43%) |
Aug 06, 2018 | 32.67 | 32.82 | 32.66 | 32.77 | 134,671 | +0.04(+0.11%) |
Aug 03, 2018 | 32.50 | 32.73 | 32.50 | 32.73 | 25,015 | +0.21(+0.66%) |
Aug 02, 2018 | 32.15 | 32.56 | 32.02 | 32.52 | 67,333 | +0.18(+0.56%) |
Aug 01, 2018 | 32.31 | 32.45 | 32.25 | 32.34 | 46,153 | +0.09(+0.27%) |
Jul 31, 2018 | 32.20 | 32.41 | 32.17 | 32.25 | 52,320 | +0.10(+0.30%) |
Jul 30, 2018 | 32.26 | 32.29 | 32.09 | 32.15 | 36,576 | -0.10(-0.30%) |
Jul 27, 2018 | 32.69 | 32.69 | 32.18 | 32.25 | 36,954 | -0.50(-1.53%) |
Jul 26, 2018 | 32.83 | 32.59 | 32.75 | 97,636 | +0.16(+0.49%) | |
Jul 25, 2018 | 32.30 | 32.59 | 32.20 | 32.59 | 94,786 | +0.31(+0.95%) |
Jul 24, 2018 | 32.44 | 32.60 | 32.26 | 32.28 | 33,370 | -0.04(-0.14%) |
Jul 23, 2018 | 32.14 | 32.35 | 32.06 | 32.33 | 89,100 | +0.11(+0.33%) |
Jul 20, 2018 | 32.36 | 32.37 | 32.21 | 32.22 | 39,983 | -0.11(-0.35%) |
Jul 19, 2018 | 32.43 | 32.25 | 32.34 | 39,063 | +0.01(+0.04%) | |
Jul 18, 2018 | 32.30 | 32.33 | 32.17 | 32.33 | 80,017 | +0.02(+0.07%) |
Jul 17, 2018 | 32.01 | 32.35 | 32.01 | 32.30 | 77,605 | +0.06(+0.19%) |
Jul 16, 2018 | 32.10 | 32.29 | 32.10 | 32.24 | 32,348 | +0.01(+0.03%) |
Jul 13, 2018 | 32.41 | 32.41 | 32.16 | 32.23 | 158,094 | -0.12(-0.38%) |
Jul 12, 2018 | 32.05 | 32.36 | 32.00 | 32.36 | 96,543 | +0.38(+1.18%) |
Jul 11, 2018 | 32.17 | 32.18 | 31.94 | 31.98 | 80,348 | -0.40(-1.22%) |
Jul 10, 2018 | 32.20 | 32.39 | 32.20 | 32.37 | 83,573 | +0.18(+0.57%) |
Jul 09, 2018 | 32.10 | 32.21 | 31.99 | 32.19 | 200,606 | +0.19(+0.60%) |
Jul 06, 2018 | 31.61 | 32.02 | 31.61 | 31.99 | 87,554 | +0.38(+1.20%) |
Jul 05, 2018 | 31.29 | 31.62 | 31.29 | 31.62 | 289,706 | +0.47(+1.50%) |
Jul 03, 2018 | 31.15 | 31.15 | 31.15 | 0 | -0.12(-0.40%) |