Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 33.49 | 33.73 | 33.49 | 33.73 | 2,141 | +0.11(+0.33%) |
Sep 27, 2018 | 33.69 | 33.69 | 33.61 | 33.61 | 1,847 | +0.19(+0.56%) |
Sep 26, 2018 | 33.49 | 33.67 | 33.43 | 33.43 | 2,279 | +0.02(+0.06%) |
Sep 25, 2018 | 33.61 | 33.61 | 33.39 | 33.41 | 6,173 | +0.00(+0.00%) |
Sep 24, 2018 | 33.42 | 33.45 | 33.28 | 33.41 | 12,008 | +0.05(+0.14%) |
Sep 21, 2018 | 33.33 | 33.37 | 33.30 | 33.36 | 6,425 | +0.06(+0.17%) |
Sep 20, 2018 | 33.21 | 33.31 | 33.21 | 33.31 | 4,058 | +0.33(+1.00%) |
Sep 19, 2018 | 33.05 | 33.12 | 32.98 | 32.98 | 6,547 | -0.11(-0.32%) |
Sep 18, 2018 | 32.90 | 33.15 | 32.90 | 33.08 | 46,014 | +0.23(+0.70%) |
Sep 17, 2018 | 32.90 | 32.90 | 32.85 | 32.85 | 1,457 | -0.20(-0.62%) |
Sep 14, 2018 | 33.23 | 33.23 | 32.99 | 33.05 | 8,353 | +0.12(+0.38%) |
Sep 13, 2018 | 32.93 | 32.93 | 32.93 | 32.93 | 4,950 | +0.39(+1.18%) |
Sep 12, 2018 | 32.68 | 32.68 | 32.55 | 32.55 | 4,462 | -0.07(-0.22%) |
Sep 11, 2018 | 32.56 | 32.63 | 32.54 | 32.62 | 2,065 | -0.00(-0.00%) |
Sep 10, 2018 | 32.73 | 32.73 | 32.60 | 32.62 | 5,197 | -0.03(-0.08%) |
Sep 07, 2018 | 32.67 | 32.74 | 32.62 | 32.64 | 2,249 | -0.01(-0.03%) |
Sep 06, 2018 | 32.56 | 32.71 | 32.51 | 32.65 | 3,106 | +0.11(+0.34%) |
Sep 05, 2018 | 32.57 | 32.57 | 32.54 | 32.54 | 1,445 | -0.13(-0.39%) |
Sep 04, 2018 | 32.66 | 32.69 | 32.60 | 32.67 | 2,715 | -0.17(-0.51%) |
Aug 31, 2018 | 32.84 | 32.84 | 32.84 | 0 | -0.06(-0.18%) | |
Aug 30, 2018 | 32.97 | 33.03 | 32.89 | 32.89 | 8,668 | -0.11(-0.34%) |
Aug 29, 2018 | 32.90 | 33.01 | 32.89 | 33.01 | 4,222 | +0.24(+0.74%) |
Aug 28, 2018 | 32.72 | 32.77 | 32.72 | 32.77 | 903 | +0.08(+0.23%) |
Aug 27, 2018 | 32.63 | 32.72 | 32.63 | 32.69 | 7,633 | +0.17(+0.52%) |
Aug 24, 2018 | 32.52 | 32.52 | 32.52 | 32.52 | 963 | +0.14(+0.43%) |
Aug 23, 2018 | 32.43 | 32.44 | 32.38 | 32.38 | 2,510 | -0.10(-0.32%) |
Aug 22, 2018 | 32.41 | 32.49 | 32.34 | 32.48 | 8,830 | +0.07(+0.20%) |
Aug 21, 2018 | 32.62 | 32.62 | 32.33 | 32.42 | 2,669 | +0.09(+0.26%) |
Aug 20, 2018 | 32.32 | 32.36 | 32.27 | 32.33 | 7,132 | +0.04(+0.11%) |
Aug 17, 2018 | 32.43 | 32.43 | 32.10 | 32.30 | 20,348 | +0.14(+0.44%) |
Aug 16, 2018 | 31.86 | 32.19 | 31.86 | 32.16 | 4,027 | +0.31(+0.97%) |
Aug 15, 2018 | 31.74 | 31.86 | 31.74 | 31.85 | 4,233 | -0.18(-0.55%) |
Aug 14, 2018 | 32.05 | 32.05 | 32.00 | 32.03 | 5,204 | +0.19(+0.59%) |
Aug 13, 2018 | 31.97 | 31.97 | 31.81 | 31.84 | 1,496 | +0.00(+0.00%) |
Aug 10, 2018 | 31.91 | 31.96 | 31.77 | 31.84 | 1,713 | -0.14(-0.44%) |
Aug 09, 2018 | 32.19 | 32.19 | 31.98 | 31.98 | 1,035 | -0.01(-0.04%) |
Aug 08, 2018 | 32.04 | 32.30 | 31.95 | 31.99 | 10,821 | -0.01(-0.03%) |
Aug 07, 2018 | 32.02 | 32.06 | 31.97 | 32.00 | 5,457 | +0.01(+0.03%) |
Aug 06, 2018 | 32.00 | 32.08 | 31.98 | 31.99 | 24,591 | +0.00(+0.01%) |
Aug 03, 2018 | 31.87 | 31.99 | 31.85 | 31.99 | 2,249 | +0.18(+0.56%) |
Aug 02, 2018 | 31.68 | 31.90 | 31.68 | 31.81 | 55,090 | +0.14(+0.44%) |
Aug 01, 2018 | 31.62 | 31.72 | 31.61 | 31.67 | 9,614 | +0.06(+0.18%) |
Jul 31, 2018 | 31.23 | 31.64 | 31.23 | 31.62 | 15,214 | +0.41(+1.32%) |
Jul 30, 2018 | 31.20 | 31.21 | 31.19 | 31.21 | 4,747 | -0.04(-0.12%) |
Jul 27, 2018 | 31.41 | 31.41 | 31.21 | 31.24 | 2,034 | -0.27(-0.86%) |
Jul 26, 2018 | 31.51 | 31.51 | 31.51 | 31.51 | 501 | +0.08(+0.25%) |
Jul 25, 2018 | 31.43 | 31.43 | 31.42 | 31.43 | 2,457 | +0.17(+0.55%) |
Jul 24, 2018 | 31.42 | 31.43 | 31.22 | 31.26 | 3,679 | +0.01(+0.03%) |
Jul 23, 2018 | 31.12 | 31.25 | 31.12 | 31.25 | 1,522 | +0.11(+0.36%) |
Jul 20, 2018 | 30.95 | 31.18 | 30.95 | 31.14 | 2,858 | -0.12(-0.39%) |
Jul 19, 2018 | 31.19 | 31.26 | 31.15 | 31.26 | 10,235 | +0.04(+0.12%) |
Jul 18, 2018 | 31.24 | 31.24 | 31.19 | 31.22 | 2,787 | -0.03(-0.11%) |
Jul 17, 2018 | 31.22 | 31.27 | 31.22 | 31.26 | 6,488 | +0.14(+0.45%) |
Jul 16, 2018 | 31.13 | 31.13 | 31.08 | 31.12 | 7,421 | +0.01(+0.05%) |
Jul 13, 2018 | 31.10 | 31.10 | 31.10 | 31.10 | 440 | -0.05(-0.16%) |
Jul 12, 2018 | 31.07 | 31.15 | 31.07 | 31.15 | 1,887 | +0.24(+0.76%) |
Jul 11, 2018 | 30.97 | 30.98 | 30.92 | 30.92 | 2,508 | -0.17(-0.54%) |
Jul 10, 2018 | 31.05 | 31.14 | 31.04 | 31.09 | 59,683 | +0.12(+0.39%) |
Jul 09, 2018 | 30.96 | 30.96 | 30.96 | 30.96 | 821 | +0.14(+0.47%) |
Jul 06, 2018 | 30.57 | 30.82 | 30.57 | 30.82 | 1,822 | +0.66(+2.20%) |
Jul 03, 2018 | 30.16 | 30.16 | 30.16 | 73 | +0.26(+0.86%) |