Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 33.26 | 33.29 | 33.21 | 33.21 | 527,496 | -0.02(-0.06%) |
Oct 30, 2018 | 33.17 | 33.24 | 33.13 | 33.24 | 692,752 | +0.07(+0.22%) |
Oct 29, 2018 | 33.29 | 33.29 | 33.14 | 33.16 | 1,801,937 | -0.07(-0.22%) |
Oct 26, 2018 | 33.26 | 33.30 | 33.18 | 33.24 | 1,521,625 | -0.07(-0.22%) |
Oct 25, 2018 | 33.28 | 33.34 | 33.26 | 33.31 | 648,910 | +0.10(+0.30%) |
Oct 24, 2018 | 33.36 | 33.41 | 33.19 | 33.21 | 958,519 | -0.14(-0.41%) |
Oct 23, 2018 | 33.29 | 33.37 | 33.26 | 33.34 | 727,071 | -0.04(-0.13%) |
Oct 22, 2018 | 33.44 | 33.47 | 33.37 | 33.39 | 809,607 | +0.01(+0.04%) |
Oct 19, 2018 | 33.42 | 33.44 | 33.36 | 33.37 | 739,178 | -0.01(-0.04%) |
Oct 18, 2018 | 33.45 | 33.49 | 33.36 | 33.39 | 928,421 | -0.08(-0.24%) |
Oct 17, 2018 | 33.48 | 33.51 | 33.43 | 33.47 | 638,879 | -0.04(-0.13%) |
Oct 16, 2018 | 33.49 | 33.55 | 33.47 | 33.51 | 1,208,072 | +0.11(+0.34%) |
Oct 15, 2018 | 33.42 | 33.44 | 33.39 | 33.39 | 1,092,495 | -0.04(-0.11%) |
Oct 12, 2018 | 33.50 | 33.52 | 33.39 | 33.43 | 2,167,172 | +0.08(+0.24%) |
Oct 11, 2018 | 33.41 | 33.44 | 33.30 | 33.35 | 1,045,746 | +0.03(+0.09%) |
Oct 10, 2018 | 33.44 | 33.44 | 33.29 | 33.32 | 1,439,674 | -0.15(-0.45%) |
Oct 09, 2018 | 33.49 | 33.52 | 33.47 | 33.47 | 508,596 | -0.03(-0.09%) |
Oct 08, 2018 | 33.56 | 33.56 | 33.47 | 33.50 | 478,391 | -0.03(-0.09%) |
Oct 05, 2018 | 33.62 | 33.63 | 33.51 | 33.53 | 1,093,533 | -0.07(-0.21%) |
Oct 04, 2018 | 33.64 | 33.65 | 33.58 | 33.60 | 828,756 | -0.09(-0.26%) |
Oct 03, 2018 | 33.75 | 33.77 | 33.67 | 33.69 | 2,070,380 | -0.05(-0.15%) |
Oct 02, 2018 | 33.75 | 33.75 | 33.72 | 33.74 | 1,120,344 | +0.00(+0.00%) |
Oct 01, 2018 | 33.71 | 33.76 | 33.69 | 33.74 | 1,054,863 | +0.06(+0.16%) |
Sep 28, 2018 | 33.65 | 33.69 | 33.64 | 33.68 | 628,269 | +0.03(+0.09%) |
Sep 27, 2018 | 33.66 | 33.67 | 33.63 | 33.66 | 279,123 | +0.04(+0.13%) |
Sep 26, 2018 | 33.61 | 33.63 | 33.60 | 33.61 | 569,604 | +0.03(+0.09%) |
Sep 25, 2018 | 33.58 | 33.60 | 33.56 | 33.58 | 435,490 | +0.01(+0.04%) |
Sep 24, 2018 | 33.60 | 33.60 | 33.55 | 33.57 | 454,967 | +0.00(+0.00%) |
Sep 21, 2018 | 33.59 | 33.59 | 33.56 | 33.57 | 376,542 | -0.01(-0.02%) |
Sep 20, 2018 | 33.57 | 33.58 | 33.54 | 33.58 | 619,408 | +0.03(+0.09%) |
Sep 19, 2018 | 33.58 | 33.59 | 33.54 | 33.55 | 1,095,986 | -0.04(-0.11%) |
Sep 18, 2018 | 33.58 | 33.59 | 33.56 | 33.58 | 655,046 | +0.02(+0.06%) |
Sep 17, 2018 | 33.58 | 33.58 | 33.55 | 33.56 | 287,745 | -0.03(-0.09%) |
Sep 14, 2018 | 33.56 | 33.59 | 33.55 | 33.59 | 1,256,398 | +0.02(+0.06%) |
Sep 13, 2018 | 33.55 | 33.57 | 33.54 | 33.57 | 385,761 | +0.04(+0.13%) |
Sep 12, 2018 | 33.48 | 33.53 | 33.48 | 33.53 | 571,144 | +0.05(+0.15%) |
Sep 11, 2018 | 33.47 | 33.48 | 33.44 | 33.48 | 800,086 | +0.02(+0.06%) |
Sep 10, 2018 | 33.43 | 33.47 | 33.43 | 33.45 | 414,610 | +0.03(+0.09%) |
Sep 07, 2018 | 33.40 | 33.45 | 33.40 | 33.43 | 368,435 | +0.00(+0.00%) |
Sep 06, 2018 | 33.44 | 33.45 | 33.41 | 33.43 | 751,549 | +0.00(+0.00%) |
Sep 05, 2018 | 33.45 | 33.46 | 33.42 | 33.43 | 948,398 | -0.03(-0.09%) |
Sep 04, 2018 | 33.45 | 33.46 | 33.41 | 33.45 | 8,680,342 | -0.02(-0.05%) |
Aug 31, 2018 | 33.47 | 33.47 | 33.47 | 0 | +0.05(+0.15%) | |
Aug 30, 2018 | 33.46 | 33.46 | 33.41 | 33.42 | 573,263 | -0.03(-0.09%) |
Aug 29, 2018 | 33.46 | 33.46 | 33.44 | 33.45 | 383,464 | +0.00(+0.00%) |
Aug 28, 2018 | 33.47 | 33.47 | 33.44 | 33.45 | 360,016 | -0.01(-0.04%) |
Aug 27, 2018 | 33.46 | 33.48 | 33.44 | 33.46 | 312,999 | +0.01(+0.02%) |
Aug 24, 2018 | 33.43 | 33.46 | 33.43 | 33.46 | 478,779 | +0.05(+0.15%) |
Aug 23, 2018 | 33.43 | 33.44 | 33.34 | 33.41 | 4,151,078 | -0.01(-0.02%) |
Aug 22, 2018 | 33.41 | 33.43 | 33.40 | 33.41 | 420,219 | +0.01(+0.02%) |
Aug 21, 2018 | 33.39 | 33.42 | 33.37 | 33.41 | 558,078 | +0.04(+0.13%) |
Aug 20, 2018 | 33.37 | 33.37 | 33.34 | 33.37 | 362,924 | +0.02(+0.06%) |
Aug 17, 2018 | 33.34 | 33.36 | 33.26 | 33.34 | 301,818 | +0.01(+0.02%) |
Aug 16, 2018 | 33.34 | 33.34 | 33.32 | 33.34 | 764,879 | +0.03(+0.09%) |
Aug 15, 2018 | 33.32 | 33.33 | 33.27 | 33.31 | 331,484 | -0.02(-0.06%) |
Aug 14, 2018 | 33.32 | 33.35 | 33.31 | 33.33 | 383,337 | +0.05(+0.15%) |
Aug 13, 2018 | 33.32 | 33.35 | 33.26 | 33.28 | 407,957 | +0.00(+0.00%) |
Aug 10, 2018 | 33.28 | 33.32 | 33.23 | 33.28 | 219,095 | -0.04(-0.11%) |
Aug 09, 2018 | 33.38 | 33.38 | 33.32 | 33.32 | 578,899 | -0.06(-0.19%) |
Aug 08, 2018 | 33.39 | 33.41 | 33.37 | 33.38 | 757,875 | +0.01(+0.02%) |
Aug 07, 2018 | 33.37 | 33.40 | 33.34 | 33.37 | 554,908 | +0.03(+0.09%) |
Aug 06, 2018 | 33.32 | 33.36 | 33.32 | 33.34 | 293,492 | +0.02(+0.06%) |
Aug 03, 2018 | 33.30 | 33.34 | 33.30 | 33.32 | 1,119,072 | +0.02(+0.06%) |
Aug 02, 2018 | 33.27 | 33.32 | 33.27 | 33.30 | 552,582 | +0.01(+0.02%) |