Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 34.62 | 34.72 | 34.49 | 34.71 | 189,235 | +0.15(+0.44%) |
Sep 27, 2018 | 34.42 | 34.64 | 34.40 | 34.55 | 65,920 | +0.22(+0.64%) |
Sep 26, 2018 | 34.57 | 34.57 | 34.32 | 34.33 | 143,931 | -0.22(-0.64%) |
Sep 25, 2018 | 34.55 | 34.61 | 34.52 | 34.55 | 54,180 | -0.03(-0.10%) |
Sep 24, 2018 | 34.84 | 34.84 | 34.52 | 34.59 | 99,411 | -0.20(-0.59%) |
Sep 21, 2018 | 34.76 | 34.84 | 34.71 | 34.79 | 102,262 | +0.05(+0.15%) |
Sep 20, 2018 | 34.55 | 34.79 | 34.49 | 34.74 | 137,426 | +0.27(+0.79%) |
Sep 19, 2018 | 34.74 | 34.74 | 34.40 | 34.47 | 134,986 | -0.12(-0.34%) |
Sep 18, 2018 | 34.69 | 34.69 | 34.55 | 34.59 | 106,579 | +0.00(+0.00%) |
Sep 17, 2018 | 34.64 | 34.76 | 34.54 | 34.59 | 102,086 | +0.02(+0.05%) |
Sep 14, 2018 | 34.79 | 34.79 | 34.45 | 34.57 | 240,807 | -0.20(-0.59%) |
Sep 13, 2018 | 34.81 | 34.83 | 34.71 | 34.78 | 99,626 | +0.15(+0.44%) |
Sep 12, 2018 | 34.55 | 34.63 | 34.45 | 34.62 | 97,282 | +0.09(+0.25%) |
Sep 11, 2018 | 34.47 | 34.54 | 34.32 | 34.54 | 150,150 | +0.09(+0.25%) |
Sep 10, 2018 | 34.52 | 34.61 | 34.42 | 34.45 | 112,048 | +0.03(+0.10%) |
Sep 07, 2018 | 34.69 | 34.69 | 34.37 | 34.42 | 136,545 | -0.22(-0.64%) |
Sep 06, 2018 | 34.83 | 34.83 | 34.57 | 34.64 | 178,420 | -0.13(-0.37%) |
Sep 05, 2018 | 34.60 | 34.78 | 34.50 | 34.77 | 96,483 | +0.27(+0.78%) |
Sep 04, 2018 | 34.99 | 34.99 | 34.50 | 34.50 | 191,727 | -0.47(-1.35%) |
Aug 31, 2018 | 34.97 | 34.97 | 34.97 | 0 | -0.10(-0.29%) | |
Aug 30, 2018 | 35.36 | 35.36 | 35.05 | 35.07 | 121,929 | -0.29(-0.81%) |
Aug 29, 2018 | 35.32 | 35.41 | 35.21 | 35.36 | 92,897 | +0.03(+0.10%) |
Aug 28, 2018 | 35.31 | 35.32 | 35.21 | 35.32 | 73,422 | +0.12(+0.34%) |
Aug 27, 2018 | 35.19 | 35.27 | 35.17 | 35.21 | 136,605 | +0.00(+0.00%) |
Aug 24, 2018 | 35.14 | 35.21 | 35.10 | 35.21 | 65,823 | +0.10(+0.29%) |
Aug 23, 2018 | 35.29 | 35.29 | 35.07 | 35.10 | 96,162 | -0.25(-0.72%) |
Aug 22, 2018 | 35.43 | 35.43 | 35.27 | 35.36 | 82,795 | -0.08(-0.24%) |
Aug 21, 2018 | 35.31 | 35.51 | 35.29 | 35.44 | 81,554 | +0.24(+0.67%) |
Aug 20, 2018 | 35.21 | 35.24 | 35.14 | 35.21 | 94,576 | +0.08(+0.24%) |
Aug 17, 2018 | 34.89 | 35.16 | 34.85 | 35.12 | 153,076 | +0.29(+0.82%) |
Aug 16, 2018 | 34.70 | 34.89 | 34.70 | 34.83 | 99,754 | +0.22(+0.63%) |
Aug 15, 2018 | 34.61 | 34.63 | 34.34 | 34.61 | 107,377 | -0.10(-0.29%) |
Aug 14, 2018 | 34.60 | 34.78 | 34.58 | 34.72 | 117,518 | +0.29(+0.83%) |
Aug 13, 2018 | 34.53 | 34.56 | 34.33 | 34.43 | 214,025 | -0.03(-0.10%) |
Aug 10, 2018 | 34.65 | 34.65 | 34.40 | 34.46 | 241,749 | -0.30(-0.87%) |
Aug 09, 2018 | 34.95 | 34.99 | 34.77 | 34.77 | 209,259 | -0.19(-0.53%) |
Aug 08, 2018 | 35.00 | 35.00 | 34.80 | 34.95 | 110,374 | -0.05(-0.14%) |
Aug 07, 2018 | 35.24 | 35.24 | 34.97 | 35.00 | 89,066 | -0.08(-0.24%) |
Aug 06, 2018 | 35.14 | 35.14 | 35.07 | 35.09 | 92,922 | -0.08(-0.24%) |
Aug 03, 2018 | 35.32 | 35.32 | 35.07 | 35.17 | 132,180 | +0.06(+0.17%) |
Aug 02, 2018 | 35.20 | 35.20 | 35.08 | 35.11 | 91,222 | -0.13(-0.38%) |
Aug 01, 2018 | 35.30 | 35.30 | 35.06 | 35.25 | 103,708 | -0.17(-0.47%) |
Jul 31, 2018 | 35.31 | 35.53 | 35.21 | 35.41 | 159,373 | +0.17(+0.48%) |
Jul 30, 2018 | 35.01 | 35.27 | 35.01 | 35.25 | 84,352 | +0.22(+0.62%) |
Jul 27, 2018 | 35.28 | 35.33 | 34.93 | 35.03 | 160,506 | -0.22(-0.62%) |
Jul 26, 2018 | 35.31 | 35.36 | 35.16 | 35.25 | 86,512 | -0.13(-0.38%) |
Jul 25, 2018 | 35.21 | 35.38 | 35.13 | 35.38 | 88,346 | +0.22(+0.62%) |
Jul 24, 2018 | 35.25 | 35.25 | 35.06 | 35.16 | 164,912 | -0.05(-0.14%) |
Jul 23, 2018 | 35.16 | 35.21 | 35.08 | 35.21 | 85,400 | -0.03(-0.10%) |
Jul 20, 2018 | 35.36 | 35.36 | 35.21 | 35.25 | 137,469 | +0.00(+0.00%) |
Jul 19, 2018 | 34.96 | 35.30 | 34.96 | 35.25 | 70,924 | +0.12(+0.33%) |
Jul 18, 2018 | 35.25 | 35.25 | 35.00 | 35.13 | 126,005 | -0.13(-0.38%) |
Jul 17, 2018 | 35.26 | 35.38 | 35.21 | 35.26 | 145,328 | -0.08(-0.24%) |
Jul 16, 2018 | 35.43 | 35.47 | 35.25 | 35.35 | 177,666 | -0.08(-0.24%) |
Jul 13, 2018 | 35.45 | 35.50 | 35.36 | 35.43 | 81,345 | -0.13(-0.38%) |
Jul 12, 2018 | 35.58 | 35.58 | 35.40 | 35.57 | 104,963 | +0.07(+0.19%) |
Jul 11, 2018 | 35.67 | 35.68 | 35.43 | 35.50 | 94,238 | -0.30(-0.84%) |
Jul 10, 2018 | 35.80 | 35.92 | 35.72 | 35.80 | 78,942 | -0.05(-0.14%) |
Jul 09, 2018 | 35.83 | 35.87 | 35.75 | 35.85 | 106,248 | +0.05(+0.14%) |
Jul 06, 2018 | 35.52 | 35.80 | 35.50 | 35.80 | 123,203 | +0.29(+0.80%) |
Jul 05, 2018 | 35.21 | 35.52 | 35.13 | 35.52 | 119,429 | +0.50(+1.42%) |
Jul 03, 2018 | 35.02 | 35.02 | 35.02 | 0 | +0.34(+0.98%) |