Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 34.24 | 34.28 | 34.23 | 34.28 | 617,394 | +0.03(+0.08%) |
Sep 27, 2018 | 34.26 | 34.26 | 34.22 | 34.25 | 274,292 | +0.04(+0.13%) |
Sep 26, 2018 | 34.20 | 34.23 | 34.19 | 34.20 | 559,745 | +0.03(+0.09%) |
Sep 25, 2018 | 34.18 | 34.19 | 34.15 | 34.18 | 427,952 | +0.01(+0.04%) |
Sep 24, 2018 | 34.19 | 34.19 | 34.14 | 34.16 | 447,092 | +0.00(+0.00%) |
Sep 21, 2018 | 34.18 | 34.18 | 34.15 | 34.16 | 370,024 | -0.01(-0.02%) |
Sep 20, 2018 | 34.16 | 34.17 | 34.13 | 34.17 | 608,687 | +0.03(+0.09%) |
Sep 19, 2018 | 34.17 | 34.18 | 34.13 | 34.14 | 1,077,016 | -0.04(-0.11%) |
Sep 18, 2018 | 34.18 | 34.18 | 34.15 | 34.18 | 643,708 | +0.02(+0.06%) |
Sep 17, 2018 | 34.17 | 34.18 | 34.14 | 34.15 | 282,765 | -0.03(-0.09%) |
Sep 14, 2018 | 34.15 | 34.18 | 34.14 | 34.18 | 1,234,652 | +0.02(+0.06%) |
Sep 13, 2018 | 34.14 | 34.16 | 34.13 | 34.16 | 379,084 | +0.04(+0.13%) |
Sep 12, 2018 | 34.07 | 34.12 | 34.07 | 34.12 | 561,259 | +0.05(+0.15%) |
Sep 11, 2018 | 34.06 | 34.07 | 34.03 | 34.07 | 786,238 | +0.02(+0.06%) |
Sep 10, 2018 | 34.02 | 34.06 | 34.02 | 34.04 | 407,433 | +0.03(+0.09%) |
Sep 07, 2018 | 33.99 | 34.04 | 33.99 | 34.01 | 362,058 | +0.00(+0.00%) |
Sep 06, 2018 | 34.03 | 34.04 | 34.00 | 34.01 | 738,541 | +0.00(+0.00%) |
Sep 05, 2018 | 34.04 | 34.05 | 34.01 | 34.01 | 931,983 | -0.03(-0.09%) |
Sep 04, 2018 | 34.04 | 34.05 | 34.00 | 34.04 | 8,530,099 | -0.02(-0.05%) |
Aug 31, 2018 | 34.06 | 34.06 | 34.06 | 0 | +0.05(+0.15%) | |
Aug 30, 2018 | 34.05 | 34.05 | 34.00 | 34.01 | 563,343 | -0.03(-0.09%) |
Aug 29, 2018 | 34.05 | 34.05 | 34.03 | 34.04 | 376,829 | +0.00(+0.00%) |
Aug 28, 2018 | 34.06 | 34.06 | 34.03 | 34.04 | 353,785 | -0.01(-0.04%) |
Aug 27, 2018 | 34.05 | 34.07 | 34.03 | 34.05 | 307,582 | +0.01(+0.02%) |
Aug 24, 2018 | 34.02 | 34.05 | 34.02 | 34.05 | 470,494 | +0.05(+0.15%) |
Aug 23, 2018 | 34.02 | 34.03 | 33.93 | 34.00 | 4,079,243 | -0.01(-0.02%) |
Aug 22, 2018 | 34.00 | 34.02 | 33.99 | 34.00 | 412,947 | +0.01(+0.02%) |
Aug 21, 2018 | 33.97 | 34.01 | 33.96 | 34.00 | 548,420 | +0.04(+0.13%) |
Aug 20, 2018 | 33.95 | 33.96 | 33.92 | 33.95 | 356,644 | +0.02(+0.06%) |
Aug 17, 2018 | 33.92 | 33.95 | 33.84 | 33.93 | 296,595 | +0.01(+0.02%) |
Aug 16, 2018 | 33.92 | 33.92 | 33.90 | 33.92 | 751,643 | +0.03(+0.09%) |
Aug 15, 2018 | 33.90 | 33.92 | 33.86 | 33.89 | 325,748 | -0.02(-0.06%) |
Aug 14, 2018 | 33.91 | 33.93 | 33.89 | 33.92 | 376,703 | +0.05(+0.15%) |
Aug 13, 2018 | 33.91 | 33.94 | 33.84 | 33.87 | 400,897 | +0.00(+0.00%) |
Aug 10, 2018 | 33.87 | 33.90 | 33.82 | 33.87 | 215,304 | -0.04(-0.11%) |
Aug 09, 2018 | 33.97 | 33.97 | 33.90 | 33.90 | 568,881 | -0.07(-0.19%) |
Aug 08, 2018 | 33.98 | 34.00 | 33.95 | 33.97 | 744,760 | +0.01(+0.02%) |
Aug 07, 2018 | 33.95 | 33.99 | 33.93 | 33.96 | 545,305 | +0.03(+0.09%) |
Aug 06, 2018 | 33.91 | 33.95 | 33.91 | 33.93 | 288,413 | +0.02(+0.06%) |
Aug 03, 2018 | 33.89 | 33.93 | 33.89 | 33.91 | 1,099,706 | +0.02(+0.06%) |
Aug 02, 2018 | 33.86 | 33.90 | 33.86 | 33.89 | 543,020 | +0.01(+0.02%) |
Aug 01, 2018 | 33.86 | 33.89 | 33.84 | 33.88 | 310,498 | +0.04(+0.10%) |
Jul 31, 2018 | 33.85 | 33.86 | 33.84 | 33.84 | 274,589 | +0.04(+0.11%) |
Jul 30, 2018 | 33.82 | 33.83 | 33.77 | 33.81 | 322,953 | +0.01(+0.02%) |
Jul 27, 2018 | 33.84 | 33.84 | 33.78 | 33.80 | 568,079 | +0.01(+0.02%) |
Jul 26, 2018 | 33.83 | 33.83 | 33.79 | 33.79 | 339,377 | +0.00(+0.00%) |
Jul 25, 2018 | 33.78 | 33.82 | 33.76 | 33.79 | 476,134 | +0.03(+0.09%) |
Jul 24, 2018 | 33.77 | 33.79 | 33.74 | 33.77 | 382,083 | +0.04(+0.11%) |
Jul 23, 2018 | 33.76 | 33.76 | 33.72 | 33.73 | 338,465 | +0.01(+0.02%) |
Jul 20, 2018 | 33.73 | 33.74 | 33.71 | 33.72 | 543,109 | +0.01(+0.04%) |
Jul 19, 2018 | 33.69 | 33.80 | 33.69 | 33.71 | 680,580 | -0.01(-0.02%) |
Jul 18, 2018 | 33.71 | 33.72 | 33.69 | 33.72 | 734,610 | +0.04(+0.13%) |
Jul 17, 2018 | 33.67 | 33.71 | 33.66 | 33.67 | 1,104,529 | -0.01(-0.04%) |
Jul 16, 2018 | 33.71 | 33.71 | 33.68 | 33.69 | 397,299 | -0.01(-0.02%) |
Jul 13, 2018 | 33.71 | 33.74 | 33.69 | 33.69 | 1,223,424 | -0.01(-0.02%) |
Jul 12, 2018 | 33.66 | 33.71 | 33.66 | 33.70 | 380,707 | +0.07(+0.21%) |
Jul 11, 2018 | 33.64 | 33.65 | 33.62 | 33.63 | 720,851 | -0.04(-0.11%) |
Jul 10, 2018 | 33.66 | 33.68 | 33.65 | 33.66 | 338,246 | +0.01(+0.02%) |
Jul 09, 2018 | 33.64 | 33.67 | 33.62 | 33.66 | 305,611 | +0.05(+0.15%) |
Jul 06, 2018 | 33.57 | 33.63 | 33.56 | 33.61 | 992,719 | +0.06(+0.19%) |
Jul 05, 2018 | 33.48 | 33.55 | 33.47 | 33.54 | 382,108 | +0.10(+0.30%) |
Jul 03, 2018 | 33.44 | 33.44 | 33.44 | 0 | +0.00(+0.00%) |