Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 33.18 | 33.22 | 33.14 | 33.17 | 88,077 | -0.03(-0.08%) |
Sep 27, 2018 | 33.20 | 33.27 | 33.15 | 33.19 | 138,030 | +0.01(+0.03%) |
Sep 26, 2018 | 33.20 | 33.27 | 33.13 | 33.19 | 139,034 | +0.01(+0.03%) |
Sep 25, 2018 | 33.20 | 33.25 | 33.13 | 33.18 | 165,960 | -0.01(-0.03%) |
Sep 24, 2018 | 33.21 | 33.23 | 33.13 | 33.19 | 83,132 | -0.07(-0.21%) |
Sep 21, 2018 | 33.28 | 33.28 | 33.21 | 33.26 | 63,744 | +0.00(+0.00%) |
Sep 20, 2018 | 33.16 | 33.26 | 33.15 | 33.26 | 93,664 | +0.15(+0.45%) |
Sep 19, 2018 | 33.06 | 33.12 | 33.05 | 33.11 | 54,726 | +0.00(+0.00%) |
Sep 18, 2018 | 33.05 | 33.12 | 33.05 | 33.11 | 75,763 | +0.06(+0.19%) |
Sep 17, 2018 | 33.05 | 33.12 | 33.02 | 33.05 | 99,661 | -0.04(-0.11%) |
Sep 14, 2018 | 33.08 | 33.12 | 33.05 | 33.08 | 127,603 | -0.03(-0.08%) |
Sep 13, 2018 | 33.12 | 33.12 | 33.03 | 33.11 | 73,489 | +0.11(+0.34%) |
Sep 12, 2018 | 32.91 | 33.05 | 32.90 | 32.99 | 67,410 | +0.04(+0.13%) |
Sep 11, 2018 | 32.91 | 32.95 | 32.84 | 32.95 | 59,219 | +0.03(+0.08%) |
Sep 10, 2018 | 32.92 | 32.97 | 32.91 | 32.92 | 118,538 | +0.04(+0.13%) |
Sep 07, 2018 | 32.86 | 32.93 | 32.86 | 32.88 | 129,659 | -0.10(-0.29%) |
Sep 06, 2018 | 33.01 | 33.06 | 32.94 | 32.98 | 130,066 | -0.01(-0.03%) |
Sep 05, 2018 | 33.02 | 33.07 | 32.96 | 32.98 | 72,101 | -0.12(-0.37%) |
Sep 04, 2018 | 33.15 | 33.15 | 33.01 | 33.11 | 149,429 | -0.12(-0.37%) |
Aug 31, 2018 | 33.23 | 33.23 | 33.23 | 0 | -0.03(-0.08%) | |
Aug 30, 2018 | 33.29 | 33.29 | 33.19 | 33.26 | 50,016 | -0.08(-0.24%) |
Aug 29, 2018 | 33.35 | 33.35 | 33.26 | 33.33 | 95,888 | +0.04(+0.13%) |
Aug 28, 2018 | 33.34 | 33.34 | 33.26 | 33.29 | 83,680 | -0.03(-0.08%) |
Aug 27, 2018 | 33.25 | 33.33 | 33.22 | 33.32 | 153,365 | +0.15(+0.45%) |
Aug 24, 2018 | 33.16 | 33.22 | 33.10 | 33.17 | 63,973 | +0.06(+0.19%) |
Aug 23, 2018 | 33.11 | 33.21 | 33.09 | 33.11 | 77,897 | -0.09(-0.26%) |
Aug 22, 2018 | 33.13 | 33.20 | 33.11 | 33.19 | 68,310 | +0.09(+0.26%) |
Aug 21, 2018 | 33.12 | 33.19 | 33.11 | 33.11 | 96,944 | +0.00(+0.00%) |
Aug 20, 2018 | 33.01 | 33.12 | 33.00 | 33.11 | 104,497 | +0.10(+0.29%) |
Aug 17, 2018 | 32.90 | 33.01 | 32.87 | 33.01 | 61,231 | +0.06(+0.19%) |
Aug 16, 2018 | 32.90 | 32.97 | 32.84 | 32.95 | 121,750 | +0.17(+0.51%) |
Aug 15, 2018 | 32.85 | 32.86 | 32.77 | 32.78 | 70,881 | -0.12(-0.37%) |
Aug 14, 2018 | 32.90 | 32.97 | 32.85 | 32.91 | 84,228 | +0.00(+0.00%) |
Aug 13, 2018 | 32.95 | 32.98 | 32.85 | 32.91 | 90,488 | -0.07(-0.21%) |
Aug 10, 2018 | 32.99 | 33.00 | 32.97 | 32.98 | 93,560 | -0.09(-0.26%) |
Aug 09, 2018 | 33.13 | 33.14 | 33.06 | 33.06 | 83,383 | -0.03(-0.11%) |
Aug 08, 2018 | 33.10 | 33.13 | 33.07 | 33.10 | 193,565 | +0.03(+0.08%) |
Aug 07, 2018 | 33.00 | 33.15 | 33.00 | 33.07 | 58,719 | +0.00(+0.00%) |
Aug 06, 2018 | 33.03 | 33.09 | 32.97 | 33.07 | 81,176 | +0.01(+0.03%) |
Aug 03, 2018 | 32.98 | 33.08 | 32.96 | 33.06 | 71,969 | +0.08(+0.24%) |
Aug 02, 2018 | 32.87 | 32.98 | 32.85 | 32.98 | 115,198 | +0.01(+0.03%) |
Aug 01, 2018 | 32.91 | 33.02 | 32.91 | 32.98 | 115,597 | -0.09(-0.26%) |
Jul 31, 2018 | 32.99 | 33.10 | 32.99 | 33.06 | 74,374 | +0.08(+0.24%) |
Jul 30, 2018 | 33.00 | 33.06 | 32.93 | 32.98 | 72,151 | -0.01(-0.03%) |
Jul 27, 2018 | 33.09 | 33.15 | 32.97 | 32.99 | 88,420 | -0.03(-0.08%) |
Jul 26, 2018 | 33.09 | 33.11 | 33.00 | 33.02 | 112,149 | -0.11(-0.34%) |
Jul 25, 2018 | 32.91 | 33.13 | 32.91 | 33.13 | 78,434 | +0.11(+0.34%) |
Jul 24, 2018 | 32.98 | 33.04 | 32.92 | 33.02 | 111,212 | +0.16(+0.48%) |
Jul 23, 2018 | 32.96 | 32.96 | 32.86 | 32.86 | 93,938 | -0.10(-0.32%) |
Jul 20, 2018 | 32.95 | 32.99 | 32.84 | 32.97 | 59,184 | +0.00(+0.00%) |
Jul 19, 2018 | 32.88 | 33.06 | 32.84 | 32.97 | 227,545 | +0.03(+0.08%) |
Jul 18, 2018 | 32.92 | 33.00 | 32.91 | 32.94 | 62,203 | +0.01(+0.03%) |
Jul 17, 2018 | 32.88 | 33.00 | 32.80 | 32.93 | 96,245 | +0.04(+0.11%) |
Jul 16, 2018 | 32.94 | 32.97 | 32.88 | 32.90 | 70,891 | -0.06(-0.19%) |
Jul 13, 2018 | 32.90 | 32.98 | 32.89 | 32.96 | 143,210 | +0.07(+0.21%) |
Jul 12, 2018 | 32.87 | 32.93 | 32.80 | 32.89 | 119,259 | +0.08(+0.24%) |
Jul 11, 2018 | 32.86 | 32.88 | 32.73 | 32.81 | 65,015 | -0.15(-0.45%) |
Jul 10, 2018 | 32.89 | 32.97 | 32.84 | 32.96 | 128,808 | +0.02(+0.05%) |
Jul 09, 2018 | 32.90 | 32.94 | 32.87 | 32.94 | 99,648 | +0.17(+0.51%) |
Jul 06, 2018 | 32.66 | 32.83 | 32.66 | 32.77 | 228,243 | +0.14(+0.43%) |
Jul 05, 2018 | 32.59 | 32.68 | 32.56 | 32.63 | 88,538 | +0.07(+0.22%) |
Jul 03, 2018 | 32.56 | 32.56 | 32.56 | 0 | +0.03(+0.08%) |