Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 35.59 | 35.68 | 35.58 | 35.64 | 2,212 | -0.00(-0.01%) |
Sep 27, 2018 | 35.75 | 35.76 | 35.57 | 35.65 | 10,142 | +0.05(+0.15%) |
Sep 26, 2018 | 36.04 | 36.04 | 35.58 | 35.59 | 8,314 | -0.20(-0.55%) |
Sep 25, 2018 | 36.12 | 36.12 | 35.77 | 35.79 | 4,112 | -0.00(-0.00%) |
Sep 24, 2018 | 36.06 | 36.06 | 35.74 | 35.79 | 7,522 | -0.30(-0.82%) |
Sep 21, 2018 | 36.41 | 36.41 | 36.09 | 36.09 | 4,116 | +0.06(+0.16%) |
Sep 20, 2018 | 36.26 | 36.26 | 36.02 | 36.03 | 1,893 | +0.27(+0.75%) |
Sep 19, 2018 | 35.82 | 35.82 | 35.74 | 35.76 | 1,984 | -0.07(-0.20%) |
Sep 18, 2018 | 35.67 | 35.84 | 35.67 | 35.83 | 3,664 | +0.16(+0.45%) |
Sep 17, 2018 | 36.04 | 36.04 | 35.67 | 35.67 | 3,479 | -0.20(-0.55%) |
Sep 14, 2018 | 36.21 | 36.21 | 35.87 | 35.87 | 527 | +0.01(+0.03%) |
Sep 13, 2018 | 35.92 | 35.92 | 35.86 | 35.86 | 1,136 | +0.12(+0.34%) |
Sep 12, 2018 | 36.06 | 36.06 | 35.48 | 35.74 | 4,507 | +0.00(+0.00%) |
Sep 11, 2018 | 35.50 | 35.77 | 35.50 | 35.74 | 2,174 | +0.09(+0.27%) |
Sep 10, 2018 | 35.54 | 35.65 | 35.54 | 35.64 | 3,703 | +0.21(+0.59%) |
Sep 07, 2018 | 35.49 | 35.65 | 35.43 | 35.43 | 4,644 | -0.21(-0.58%) |
Sep 06, 2018 | 35.63 | 35.64 | 35.52 | 35.64 | 5,520 | -0.06(-0.16%) |
Sep 05, 2018 | 35.61 | 35.71 | 35.59 | 35.70 | 4,344 | -0.06(-0.16%) |
Sep 04, 2018 | 35.83 | 35.83 | 35.63 | 35.75 | 6,993 | +0.00(+0.00%) |
Aug 31, 2018 | 35.75 | 35.75 | 35.75 | 0 | +0.12(+0.35%) | |
Aug 30, 2018 | 36.05 | 36.05 | 35.62 | 35.63 | 2,324 | -0.27(-0.77%) |
Aug 29, 2018 | 35.70 | 35.91 | 35.70 | 35.91 | 6,372 | +0.17(+0.48%) |
Aug 28, 2018 | 35.65 | 35.75 | 35.65 | 35.74 | 3,481 | +0.01(+0.03%) |
Aug 27, 2018 | 35.93 | 35.93 | 35.71 | 35.73 | 3,069 | +0.30(+0.86%) |
Aug 24, 2018 | 35.33 | 35.53 | 35.33 | 35.42 | 4,327 | +0.09(+0.24%) |
Aug 23, 2018 | 35.63 | 35.63 | 35.23 | 35.34 | 8,523 | -0.04(-0.11%) |
Aug 22, 2018 | 35.61 | 35.61 | 35.36 | 35.38 | 968 | +0.00(+0.00%) |
Aug 21, 2018 | 35.14 | 35.37 | 35.14 | 35.37 | 688 | +0.25(+0.70%) |
Aug 20, 2018 | 34.92 | 35.13 | 34.92 | 35.13 | 1,175 | +0.38(+1.09%) |
Aug 17, 2018 | 34.75 | 34.75 | 34.75 | 34.75 | 105 | +0.00(+0.00%) |
Aug 16, 2018 | 34.75 | 34.75 | 34.75 | 34.75 | 1,015 | +0.10(+0.29%) |
Aug 15, 2018 | 35.06 | 35.06 | 34.54 | 34.65 | 2,979 | -0.27(-0.77%) |
Aug 14, 2018 | 34.75 | 34.92 | 34.69 | 34.92 | 1,065 | +0.23(+0.66%) |
Aug 13, 2018 | 34.69 | 34.69 | 34.69 | 34.69 | 794 | -0.13(-0.36%) |
Aug 10, 2018 | 34.75 | 34.91 | 34.72 | 34.82 | 12,666 | -0.28(-0.79%) |
Aug 09, 2018 | 35.36 | 35.36 | 35.09 | 35.09 | 957 | -0.03(-0.08%) |
Aug 08, 2018 | 35.02 | 35.14 | 34.88 | 35.12 | 13,716 | +0.06(+0.16%) |
Aug 07, 2018 | 35.05 | 35.06 | 35.05 | 35.06 | 879 | +0.21(+0.61%) |
Aug 06, 2018 | 34.84 | 34.88 | 34.83 | 34.85 | 3,171 | +0.26(+0.75%) |
Aug 03, 2018 | 34.67 | 34.67 | 34.57 | 34.59 | 527 | +0.20(+0.60%) |
Aug 02, 2018 | 34.26 | 34.38 | 34.26 | 34.38 | 1,471 | +0.15(+0.43%) |
Aug 01, 2018 | 34.48 | 34.48 | 34.24 | 34.24 | 1,361 | -0.24(-0.68%) |
Jul 31, 2018 | 34.42 | 34.50 | 34.42 | 34.47 | 794 | -0.05(-0.14%) |
Jul 30, 2018 | 34.52 | 34.52 | 73 | +0.00(+0.00%) | ||
Jul 27, 2018 | 34.51 | 34.52 | 34.51 | 34.52 | 1,266 | -0.34(-0.98%) |
Jul 26, 2018 | 34.78 | 34.86 | 34.78 | 34.86 | 1,364 | +0.35(+1.00%) |
Jul 24, 2018 | 34.52 | 34.52 | 34.52 | 128 | -0.05(-0.15%) | |
Jul 23, 2018 | 34.43 | 34.57 | 34.43 | 34.57 | 2,804 | +0.02(+0.05%) |
Jul 20, 2018 | 34.55 | 34.55 | 34.55 | 34.55 | 1,141 | -0.17(-0.49%) |
Jul 19, 2018 | 34.72 | 34.83 | 34.65 | 34.72 | 6,353 | +0.01(+0.03%) |
Jul 18, 2018 | 34.54 | 34.71 | 34.54 | 34.71 | 1,566 | +0.25(+0.71%) |
Jul 17, 2018 | 34.49 | 34.49 | 34.47 | 34.47 | 1,092 | +0.16(+0.47%) |
Jul 16, 2018 | 34.77 | 34.77 | 34.30 | 34.30 | 835 | -0.11(-0.31%) |
Jul 13, 2018 | 34.41 | 34.41 | 34.41 | 34.41 | 11,889 | +0.04(+0.11%) |
Jul 12, 2018 | 34.37 | 34.37 | 34.37 | 34.37 | 291 | +0.18(+0.53%) |
Jul 11, 2018 | 34.52 | 34.52 | 34.15 | 34.19 | 3,321 | -0.21(-0.60%) |
Jul 10, 2018 | 34.40 | 34.40 | 34.40 | 34.40 | 1,116 | +0.11(+0.32%) |
Jul 09, 2018 | 34.27 | 34.29 | 34.27 | 34.29 | 633 | +0.25(+0.72%) |
Jul 06, 2018 | 33.95 | 34.04 | 33.88 | 34.04 | 2,576 | +0.31(+0.93%) |
Jul 05, 2018 | 33.80 | 33.80 | 33.54 | 33.73 | 2,027 | +0.03(+0.10%) |
Jul 03, 2018 | 33.70 | 33.70 | 33.70 | 0 | +0.25(+0.76%) |