Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 39.73 | 39.73 | 36.19 | 36.19 | 610 | +0.09(+0.25%) |
Sep 27, 2018 | 36.21 | 36.32 | 36.10 | 36.10 | 1,004 | -0.05(-0.14%) |
Sep 26, 2018 | 36.37 | 36.37 | 36.15 | 36.15 | 1,125 | -0.19(-0.53%) |
Sep 25, 2018 | 36.40 | 36.40 | 36.34 | 36.34 | 742 | +0.11(+0.31%) |
Sep 24, 2018 | 36.50 | 36.50 | 36.22 | 36.23 | 656 | -0.33(-0.90%) |
Sep 21, 2018 | 36.63 | 36.63 | 36.56 | 36.56 | 510 | -0.14(-0.37%) |
Sep 20, 2018 | 36.69 | 36.70 | 36.63 | 36.70 | 1,684 | +0.35(+0.97%) |
Sep 19, 2018 | 36.34 | 36.34 | 36.34 | 36.34 | 1,125 | -0.26(-0.72%) |
Sep 18, 2018 | 36.62 | 36.62 | 36.60 | 36.60 | 498 | +0.03(+0.07%) |
Sep 17, 2018 | 36.66 | 36.66 | 36.56 | 36.58 | 2,359 | -0.25(-0.67%) |
Sep 14, 2018 | 36.67 | 36.83 | 36.67 | 36.82 | 408 | +0.12(+0.33%) |
Sep 13, 2018 | 36.70 | 36.70 | 36.70 | 36.70 | 2,307 | -0.17(-0.46%) |
Sep 12, 2018 | 36.87 | 36.87 | 36.87 | 36.87 | 1,235 | +0.00(+0.00%) |
Sep 11, 2018 | 36.93 | 36.93 | 36.87 | 36.87 | 452 | +0.08(+0.20%) |
Sep 10, 2018 | 36.86 | 36.86 | 36.79 | 36.79 | 1,611 | +0.05(+0.13%) |
Sep 07, 2018 | 36.68 | 36.74 | 36.68 | 36.74 | 1,122 | -0.17(-0.45%) |
Sep 06, 2018 | 36.94 | 36.94 | 36.91 | 36.91 | 1,032 | -0.07(-0.20%) |
Sep 05, 2018 | 36.91 | 36.98 | 36.91 | 36.98 | 457 | +0.06(+0.17%) |
Sep 04, 2018 | 37.22 | 37.22 | 36.92 | 36.92 | 2,094 | -0.31(-0.83%) |
Aug 31, 2018 | 37.23 | 37.23 | 37.23 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 37.23 | 37.23 | 90 | +0.00(+0.00%) | ||
Aug 29, 2018 | 37.04 | 37.23 | 37.04 | 37.23 | 711 | -0.01(-0.03%) |
Aug 28, 2018 | 37.24 | 37.24 | 37.24 | 37.24 | 221 | +0.02(+0.05%) |
Aug 27, 2018 | 37.22 | 37.22 | 58 | -0.00(-0.00%) | ||
Aug 24, 2018 | 37.11 | 37.22 | 37.11 | 37.22 | 714 | +0.17(+0.45%) |
Aug 23, 2018 | 37.04 | 37.06 | 37.04 | 37.06 | 596 | -0.07(-0.19%) |
Aug 22, 2018 | 37.13 | 37.13 | 37.13 | 37.13 | 261 | -0.02(-0.06%) |
Aug 21, 2018 | 37.15 | 37.15 | 37.15 | 37.15 | 434 | +0.36(+0.97%) |
Aug 20, 2018 | 36.84 | 36.84 | 36.55 | 36.79 | 1,625 | +0.40(+1.09%) |
Aug 17, 2018 | 36.52 | 36.52 | 36.40 | 36.40 | 714 | -0.12(-0.34%) |
Aug 16, 2018 | 36.46 | 36.52 | 36.46 | 36.52 | 655 | +0.48(+1.34%) |
Aug 15, 2018 | 36.65 | 36.65 | 36.04 | 36.04 | 623 | -0.57(-1.56%) |
Aug 14, 2018 | 36.44 | 36.61 | 36.44 | 36.61 | 2,291 | +0.41(+1.14%) |
Aug 13, 2018 | 36.54 | 36.54 | 36.14 | 36.20 | 1,172 | -0.14(-0.38%) |
Aug 10, 2018 | 36.40 | 36.42 | 36.33 | 36.33 | 1,939 | -0.15(-0.40%) |
Aug 09, 2018 | 36.40 | 36.48 | 36.40 | 36.48 | 869 | +0.13(+0.35%) |
Aug 08, 2018 | 36.24 | 36.38 | 36.24 | 36.35 | 1,289 | +0.00(+0.01%) |
Aug 07, 2018 | 36.35 | 36.35 | 36.35 | 36.35 | 338 | +0.02(+0.05%) |
Aug 06, 2018 | 36.33 | 36.33 | 36.33 | 36.33 | 633 | +0.22(+0.60%) |
Aug 03, 2018 | 36.12 | 36.12 | 36.12 | 36.12 | 306 | +0.19(+0.52%) |
Aug 02, 2018 | 35.93 | 35.93 | 35.93 | 35.93 | 216 | +0.00(+0.00%) |
Aug 01, 2018 | 35.93 | 35.93 | 35.93 | 35.93 | 220 | -0.18(-0.49%) |
Jul 31, 2018 | 35.96 | 36.11 | 35.96 | 36.11 | 1,816 | +0.54(+1.51%) |
Jul 30, 2018 | 35.98 | 35.98 | 34.79 | 35.57 | 4,962 | -0.96(-2.63%) |
Jul 27, 2018 | 36.53 | 36.53 | 36.53 | 36.53 | 306 | +0.00(+0.00%) |
Jul 26, 2018 | 36.53 | 36.53 | 36.53 | 373 | +0.36(+0.99%) | |
Jul 25, 2018 | 36.17 | 36.17 | 36.17 | 36.17 | 401 | -0.01(-0.03%) |
Jul 24, 2018 | 36.64 | 36.66 | 36.18 | 36.18 | 1,199 | -0.39(-1.06%) |
Jul 23, 2018 | 36.55 | 36.57 | 36.55 | 36.57 | 2,279 | -0.07(-0.19%) |
Jul 20, 2018 | 36.54 | 36.64 | 36.54 | 36.64 | 605 | +0.09(+0.25%) |
Jul 19, 2018 | 36.55 | 36.60 | 36.55 | 36.55 | 626 | +0.22(+0.61%) |
Jul 18, 2018 | 36.31 | 36.32 | 36.31 | 36.32 | 579 | +0.05(+0.14%) |
Jul 17, 2018 | 36.23 | 36.27 | 36.23 | 36.27 | 3,743 | +0.22(+0.61%) |
Jul 16, 2018 | 36.03 | 36.05 | 36.03 | 36.05 | 1,139 | -0.24(-0.66%) |
Jul 13, 2018 | 36.19 | 36.29 | 36.19 | 36.29 | 943 | +0.27(+0.75%) |
Jul 12, 2018 | 36.09 | 36.09 | 36.02 | 36.02 | 1,042 | -0.46(-1.25%) |
Jul 10, 2018 | 36.48 | 36.48 | 36.48 | 139 | -0.25(-0.69%) | |
Jul 09, 2018 | 36.73 | 36.73 | 36.73 | 36.73 | 382 | +0.27(+0.73%) |
Jul 06, 2018 | 36.45 | 36.62 | 36.45 | 36.47 | 3,778 | +0.24(+0.66%) |
Jul 05, 2018 | 36.03 | 36.23 | 36.03 | 36.23 | 1,066 | +0.16(+0.44%) |