Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 33.27 | 33.43 | 33.25 | 33.35 | 67,700 | +0.12(+0.36%) |
Sep 27, 2018 | 33.28 | 33.57 | 33.00 | 33.23 | 62,241 | +0.03(+0.09%) |
Sep 26, 2018 | 33.46 | 33.54 | 33.20 | 33.20 | 60,336 | -0.31(-0.93%) |
Sep 25, 2018 | 33.62 | 33.62 | 33.49 | 33.51 | 66,587 | -0.03(-0.09%) |
Sep 24, 2018 | 33.69 | 33.69 | 33.39 | 33.54 | 82,244 | -0.16(-0.47%) |
Sep 21, 2018 | 33.90 | 33.90 | 33.68 | 33.70 | 50,800 | -0.07(-0.21%) |
Sep 20, 2018 | 33.80 | 33.80 | 33.56 | 33.77 | 82,157 | +0.24(+0.72%) |
Sep 19, 2018 | 33.72 | 33.78 | 33.45 | 33.53 | 59,355 | -0.15(-0.45%) |
Sep 18, 2018 | 33.63 | 33.72 | 33.50 | 33.68 | 60,010 | +0.16(+0.48%) |
Sep 17, 2018 | 33.74 | 33.92 | 33.49 | 33.52 | 53,497 | -0.31(-0.92%) |
Sep 14, 2018 | 33.82 | 33.90 | 33.70 | 33.83 | 70,700 | +0.12(+0.36%) |
Sep 13, 2018 | 33.73 | 33.83 | 33.62 | 33.71 | 61,701 | +0.06(+0.18%) |
Sep 12, 2018 | 33.69 | 33.70 | 33.39 | 33.65 | 84,881 | +0.03(+0.09%) |
Sep 11, 2018 | 33.52 | 33.69 | 33.39 | 33.62 | 70,320 | +0.06(+0.18%) |
Sep 10, 2018 | 33.68 | 33.94 | 33.51 | 33.56 | 52,961 | +0.07(+0.21%) |
Sep 07, 2018 | 33.13 | 33.66 | 33.13 | 33.49 | 48,700 | -0.08(-0.24%) |
Sep 06, 2018 | 33.87 | 33.87 | 33.51 | 33.57 | 62,070 | -0.09(-0.27%) |
Sep 05, 2018 | 33.71 | 33.71 | 33.44 | 33.66 | 61,183 | -0.04(-0.12%) |
Sep 04, 2018 | 33.63 | 33.78 | 33.51 | 33.70 | 92,396 | -0.07(-0.21%) |
Aug 31, 2018 | 33.77 | 33.77 | 33.77 | 0 | +0.10(+0.30%) | |
Aug 30, 2018 | 33.76 | 33.82 | 33.64 | 33.67 | 94,280 | -0.13(-0.38%) |
Aug 29, 2018 | 33.82 | 33.87 | 33.63 | 33.80 | 133,585 | +0.07(+0.21%) |
Aug 28, 2018 | 33.85 | 33.90 | 33.59 | 33.73 | 142,106 | +0.00(+0.00%) |
Aug 27, 2018 | 33.72 | 33.96 | 33.63 | 33.73 | 64,620 | +0.13(+0.39%) |
Aug 24, 2018 | 33.64 | 33.64 | 33.51 | 33.60 | 46,300 | +0.12(+0.36%) |
Aug 23, 2018 | 33.62 | 33.62 | 33.41 | 33.48 | 89,174 | -0.12(-0.34%) |
Aug 22, 2018 | 33.59 | 33.69 | 33.52 | 33.59 | 58,347 | -0.01(-0.01%) |
Aug 21, 2018 | 33.48 | 33.67 | 33.35 | 33.60 | 51,683 | +0.28(+0.84%) |
Aug 20, 2018 | 33.15 | 33.38 | 33.15 | 33.32 | 55,583 | +0.15(+0.45%) |
Aug 17, 2018 | 32.86 | 33.29 | 32.86 | 33.17 | 58,100 | +0.17(+0.52%) |
Aug 16, 2018 | 32.82 | 33.15 | 32.82 | 33.00 | 50,530 | +0.26(+0.79%) |
Aug 15, 2018 | 32.64 | 33.02 | 32.53 | 32.74 | 53,768 | -0.30(-0.91%) |
Aug 14, 2018 | 32.77 | 33.14 | 32.77 | 33.04 | 260,825 | +0.29(+0.89%) |
Aug 13, 2018 | 32.87 | 33.09 | 32.66 | 32.75 | 77,705 | -0.18(-0.55%) |
Aug 10, 2018 | 32.84 | 33.08 | 32.83 | 32.93 | 57,300 | -0.19(-0.57%) |
Aug 09, 2018 | 33.08 | 33.27 | 33.08 | 33.12 | 123,364 | -0.04(-0.12%) |
Aug 08, 2018 | 33.34 | 33.34 | 32.99 | 33.16 | 50,645 | -0.07(-0.21%) |
Aug 07, 2018 | 33.30 | 33.34 | 33.18 | 33.23 | 61,170 | +0.10(+0.30%) |
Aug 06, 2018 | 33.23 | 33.23 | 32.95 | 33.13 | 46,684 | +0.21(+0.64%) |
Aug 03, 2018 | 32.83 | 33.06 | 32.82 | 32.92 | 49,900 | +0.04(+0.12%) |
Aug 02, 2018 | 32.56 | 32.91 | 32.56 | 32.88 | 57,928 | +0.27(+0.83%) |
Aug 01, 2018 | 32.69 | 32.73 | 32.42 | 32.61 | 70,046 | -0.12(-0.37%) |
Jul 31, 2018 | 32.40 | 32.80 | 32.40 | 32.73 | 63,275 | +0.39(+1.21%) |
Jul 30, 2018 | 32.64 | 32.73 | 32.34 | 32.34 | 89,976 | -0.23(-0.71%) |
Jul 27, 2018 | 32.91 | 33.19 | 32.45 | 32.57 | 44,100 | -0.36(-1.09%) |
Jul 26, 2018 | 32.77 | 33.02 | 32.51 | 32.93 | 49,976 | +0.14(+0.43%) |
Jul 25, 2018 | 32.93 | 32.93 | 32.53 | 32.79 | 76,751 | +0.10(+0.31%) |
Jul 24, 2018 | 33.11 | 33.11 | 32.52 | 32.69 | 63,656 | -0.23(-0.70%) |
Jul 23, 2018 | 32.96 | 32.98 | 32.80 | 32.92 | 65,683 | -0.03(-0.09%) |
Jul 20, 2018 | 33.10 | 33.14 | 32.90 | 32.95 | 53,123 | -0.18(-0.54%) |
Jul 19, 2018 | 32.98 | 33.18 | 32.58 | 33.13 | 61,694 | +0.13(+0.39%) |
Jul 18, 2018 | 32.88 | 33.00 | 32.76 | 33.00 | 67,218 | +0.12(+0.36%) |
Jul 17, 2018 | 32.75 | 32.91 | 32.72 | 32.88 | 54,651 | +0.12(+0.37%) |
Jul 16, 2018 | 32.62 | 32.86 | 32.62 | 32.76 | 60,330 | -0.16(-0.49%) |
Jul 13, 2018 | 32.68 | 33.18 | 32.68 | 32.92 | 79,279 | +0.00(+0.00%) |
Jul 12, 2018 | 33.09 | 33.09 | 32.73 | 32.92 | 40,091 | +0.08(+0.24%) |
Jul 11, 2018 | 32.66 | 33.02 | 32.66 | 32.84 | 46,422 | -0.28(-0.85%) |
Jul 10, 2018 | 33.14 | 33.22 | 32.97 | 33.12 | 178,714 | -0.01(-0.03%) |
Jul 09, 2018 | 32.91 | 33.21 | 32.55 | 33.13 | 101,082 | +0.32(+0.98%) |
Jul 06, 2018 | 32.79 | 32.84 | 32.52 | 32.81 | 67,427 | +0.28(+0.86%) |
Jul 05, 2018 | 32.58 | 32.58 | 32.20 | 32.53 | 51,966 | +0.27(+0.84%) |
Jul 03, 2018 | 32.26 | 32.26 | 32.26 | 0 | +0.06(+0.19%) |