Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 36.26 | 36.33 | 36.14 | 36.28 | 17,468 | +0.12(+0.32%) |
Sep 27, 2018 | 36.16 | 36.21 | 36.16 | 36.16 | 6,273 | -0.06(-0.18%) |
Sep 26, 2018 | 36.29 | 36.29 | 36.23 | 36.23 | 3,936 | +0.07(+0.20%) |
Sep 25, 2018 | 36.20 | 36.23 | 36.16 | 36.16 | 4,794 | -0.05(-0.13%) |
Sep 24, 2018 | 36.24 | 36.24 | 36.20 | 36.20 | 23,241 | +0.01(+0.03%) |
Sep 21, 2018 | 36.26 | 36.26 | 36.16 | 36.19 | 5,152 | +0.04(+0.10%) |
Sep 20, 2018 | 36.26 | 36.26 | 36.16 | 36.16 | 5,187 | -0.10(-0.28%) |
Sep 19, 2018 | 36.25 | 36.26 | 36.21 | 36.26 | 14,653 | +0.10(+0.27%) |
Sep 18, 2018 | 36.24 | 36.25 | 36.16 | 36.16 | 7,571 | -0.03(-0.07%) |
Sep 17, 2018 | 36.34 | 36.34 | 36.13 | 36.19 | 11,998 | +0.04(+0.10%) |
Sep 14, 2018 | 36.18 | 36.18 | 36.13 | 36.15 | 4,456 | -0.01(-0.03%) |
Sep 13, 2018 | 36.14 | 36.16 | 36.09 | 36.16 | 8,254 | +0.06(+0.18%) |
Sep 12, 2018 | 36.22 | 36.27 | 36.09 | 36.10 | 4,631 | +0.01(+0.03%) |
Sep 11, 2018 | 36.09 | 36.14 | 36.09 | 36.09 | 12,723 | -0.06(-0.18%) |
Sep 10, 2018 | 36.11 | 36.17 | 36.09 | 36.15 | 4,773 | -0.01(-0.03%) |
Sep 07, 2018 | 36.02 | 36.16 | 35.98 | 36.16 | 3,481 | +0.08(+0.21%) |
Sep 06, 2018 | 36.14 | 36.14 | 36.04 | 36.09 | 4,308 | +0.01(+0.04%) |
Sep 05, 2018 | 36.10 | 36.13 | 36.06 | 36.07 | 5,344 | -0.07(-0.19%) |
Sep 04, 2018 | 36.25 | 36.25 | 36.14 | 36.14 | 7,920 | -0.02(-0.05%) |
Aug 31, 2018 | 36.16 | 36.16 | 36.16 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 36.26 | 36.26 | 36.13 | 36.16 | 12,818 | +0.03(+0.08%) |
Aug 29, 2018 | 36.23 | 36.23 | 36.11 | 36.13 | 9,453 | -0.07(-0.19%) |
Aug 28, 2018 | 36.33 | 36.33 | 36.14 | 36.20 | 2,644 | +0.03(+0.08%) |
Aug 27, 2018 | 36.27 | 36.32 | 36.15 | 36.17 | 18,406 | +0.12(+0.34%) |
Aug 24, 2018 | 36.03 | 36.23 | 35.97 | 36.05 | 5,175 | -0.01(-0.02%) |
Aug 23, 2018 | 36.23 | 36.23 | 36.05 | 36.06 | 3,158 | -0.07(-0.19%) |
Aug 22, 2018 | 36.14 | 36.17 | 36.08 | 36.12 | 5,493 | +0.06(+0.15%) |
Aug 21, 2018 | 36.19 | 36.19 | 36.02 | 36.07 | 5,681 | -0.10(-0.26%) |
Aug 20, 2018 | 36.14 | 36.16 | 36.03 | 36.16 | 11,339 | +0.21(+0.58%) |
Aug 17, 2018 | 35.96 | 35.98 | 35.94 | 35.96 | 33,428 | -0.00(-0.01%) |
Aug 16, 2018 | 36.03 | 36.03 | 35.94 | 35.96 | 2,878 | -0.03(-0.09%) |
Aug 15, 2018 | 36.03 | 36.03 | 35.97 | 35.99 | 13,653 | +0.03(+0.08%) |
Aug 14, 2018 | 35.98 | 36.06 | 35.96 | 35.96 | 11,842 | -0.01(-0.03%) |
Aug 13, 2018 | 36.07 | 36.07 | 35.97 | 35.97 | 5,789 | -0.07(-0.21%) |
Aug 10, 2018 | 36.02 | 36.06 | 36.02 | 36.05 | 2,517 | +0.00(+0.00%) |
Aug 09, 2018 | 36.09 | 36.09 | 36.05 | 36.05 | 2,857 | +0.09(+0.25%) |
Aug 08, 2018 | 36.00 | 36.00 | 35.93 | 35.96 | 4,214 | -0.00(-0.01%) |
Aug 07, 2018 | 35.97 | 35.97 | 35.96 | 35.96 | 1,816 | +0.04(+0.11%) |
Aug 06, 2018 | 36.18 | 36.18 | 35.91 | 35.92 | 8,867 | +0.07(+0.19%) |
Aug 03, 2018 | 35.98 | 36.00 | 35.86 | 35.86 | 9,790 | +0.04(+0.12%) |
Aug 02, 2018 | 35.82 | 35.82 | 35.76 | 35.81 | 8,280 | -0.01(-0.02%) |
Aug 01, 2018 | 35.85 | 35.89 | 35.82 | 35.82 | 2,976 | -0.01(-0.02%) |
Jul 31, 2018 | 35.91 | 35.91 | 35.83 | 35.83 | 15,788 | +0.08(+0.21%) |
Jul 30, 2018 | 35.75 | 35.75 | 35.75 | 35.75 | 5,296 | +0.00(+0.01%) |
Jul 27, 2018 | 35.76 | 35.76 | 35.74 | 35.75 | 6,433 | +0.08(+0.23%) |
Jul 26, 2018 | 35.67 | 35.70 | 35.65 | 35.67 | 1,712 | +0.01(+0.03%) |
Jul 25, 2018 | 35.67 | 35.67 | 35.65 | 35.65 | 5,698 | -0.04(-0.10%) |
Jul 24, 2018 | 35.75 | 35.75 | 35.64 | 35.69 | 3,316 | +0.15(+0.42%) |
Jul 23, 2018 | 35.51 | 35.54 | 35.51 | 35.54 | 983 | -0.04(-0.12%) |
Jul 20, 2018 | 35.56 | 35.58 | 35.55 | 35.58 | 1,015 | -0.04(-0.10%) |
Jul 19, 2018 | 35.62 | 35.62 | 35.62 | 35.62 | 862 | -0.01(-0.04%) |
Jul 18, 2018 | 35.62 | 35.63 | 35.61 | 35.63 | 8,968 | +0.11(+0.32%) |
Jul 17, 2018 | 35.52 | 35.52 | 35.51 | 35.52 | 852 | -0.06(-0.16%) |
Jul 16, 2018 | 35.57 | 35.57 | 35.57 | 35.57 | 383 | +0.00(+0.00%) |
Jul 13, 2018 | 35.53 | 35.57 | 35.53 | 35.57 | 1,729 | +0.04(+0.10%) |
Jul 12, 2018 | 35.60 | 35.65 | 35.51 | 35.54 | 2,519 | -0.04(-0.12%) |
Jul 11, 2018 | 35.65 | 35.65 | 35.58 | 35.58 | 5,238 | +0.11(+0.32%) |
Jul 10, 2018 | 35.47 | 35.47 | 35.47 | 35.47 | 775 | +0.04(+0.10%) |
Jul 09, 2018 | 35.43 | 35.43 | 35.43 | 15,139 | +0.00(+0.00%) | |
Jul 06, 2018 | 35.40 | 35.47 | 35.26 | 35.43 | 14,993 | +0.03(+0.08%) |
Jul 05, 2018 | 35.43 | 35.46 | 35.36 | 35.40 | 14,442 | +0.01(+0.04%) |
Jul 03, 2018 | 35.39 | 35.39 | 35.39 | 0 | -0.04(-0.12%) |