Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 32.65 | 32.77 | 32.60 | 32.63 | 402,200 | -0.30(-0.91%) |
Sep 27, 2018 | 32.96 | 33.11 | 32.92 | 32.93 | 380,351 | -0.02(-0.06%) |
Sep 26, 2018 | 32.97 | 33.16 | 32.84 | 32.95 | 459,767 | -0.38(-1.14%) |
Sep 25, 2018 | 33.41 | 33.46 | 33.32 | 33.33 | 395,827 | +0.18(+0.54%) |
Sep 24, 2018 | 33.28 | 33.36 | 33.15 | 33.15 | 325,220 | -0.01(-0.03%) |
Sep 21, 2018 | 33.15 | 33.23 | 33.14 | 33.16 | 474,200 | -0.15(-0.45%) |
Sep 20, 2018 | 33.21 | 33.36 | 33.18 | 33.31 | 479,596 | +0.37(+1.12%) |
Sep 19, 2018 | 32.90 | 32.99 | 32.88 | 32.94 | 307,603 | +0.00(+0.00%) |
Sep 18, 2018 | 32.82 | 32.97 | 32.82 | 32.94 | 460,447 | +0.24(+0.73%) |
Sep 17, 2018 | 32.76 | 32.87 | 32.70 | 32.70 | 341,135 | +0.32(+0.97%) |
Sep 14, 2018 | 32.49 | 32.53 | 32.33 | 32.38 | 474,200 | -0.12(-0.38%) |
Sep 13, 2018 | 32.51 | 32.62 | 32.39 | 32.51 | 313,121 | +0.09(+0.28%) |
Sep 12, 2018 | 32.29 | 32.53 | 32.29 | 32.42 | 263,575 | +0.12(+0.37%) |
Sep 11, 2018 | 32.06 | 32.30 | 32.05 | 32.30 | 386,134 | +0.04(+0.12%) |
Sep 10, 2018 | 32.27 | 32.35 | 32.20 | 32.26 | 370,475 | +0.34(+1.07%) |
Sep 07, 2018 | 31.91 | 32.03 | 31.82 | 31.92 | 335,800 | -0.26(-0.81%) |
Sep 06, 2018 | 32.25 | 32.31 | 32.04 | 32.18 | 390,835 | -0.11(-0.34%) |
Sep 05, 2018 | 32.32 | 32.38 | 32.18 | 32.29 | 390,279 | -0.05(-0.15%) |
Sep 04, 2018 | 32.20 | 32.35 | 32.17 | 32.34 | 404,917 | -0.28(-0.86%) |
Aug 31, 2018 | 32.62 | 32.62 | 32.62 | 0 | -0.31(-0.94%) | |
Aug 30, 2018 | 33.00 | 33.02 | 32.87 | 32.93 | 323,243 | -0.23(-0.71%) |
Aug 29, 2018 | 32.98 | 33.17 | 32.96 | 33.16 | 394,224 | +0.16(+0.50%) |
Aug 28, 2018 | 33.13 | 33.20 | 32.99 | 33.00 | 367,811 | -0.12(-0.35%) |
Aug 27, 2018 | 32.95 | 33.13 | 32.93 | 33.12 | 331,065 | +0.30(+0.93%) |
Aug 24, 2018 | 32.73 | 32.85 | 32.70 | 32.81 | 475,900 | +0.19(+0.58%) |
Aug 23, 2018 | 32.78 | 32.79 | 32.60 | 32.62 | 348,245 | -0.40(-1.21%) |
Aug 22, 2018 | 33.03 | 33.05 | 32.94 | 33.02 | 337,763 | +0.11(+0.33%) |
Aug 21, 2018 | 32.89 | 33.02 | 32.83 | 32.91 | 309,633 | +0.27(+0.83%) |
Aug 20, 2018 | 32.65 | 32.68 | 32.59 | 32.64 | 408,138 | +0.11(+0.34%) |
Aug 17, 2018 | 32.25 | 32.59 | 32.25 | 32.53 | 399,100 | +0.24(+0.74%) |
Aug 16, 2018 | 32.25 | 32.41 | 32.25 | 32.29 | 1,118,572 | +0.25(+0.78%) |
Aug 15, 2018 | 32.05 | 32.20 | 31.85 | 32.04 | 1,344,848 | -0.29(-0.90%) |
Aug 14, 2018 | 32.35 | 32.46 | 32.27 | 32.33 | 358,530 | -0.01(-0.03%) |
Aug 13, 2018 | 32.44 | 32.52 | 32.28 | 32.34 | 389,453 | -0.13(-0.40%) |
Aug 10, 2018 | 32.49 | 32.58 | 32.38 | 32.47 | 392,900 | -0.55(-1.67%) |
Aug 09, 2018 | 33.10 | 33.19 | 32.99 | 33.02 | 210,133 | -0.11(-0.33%) |
Aug 08, 2018 | 33.00 | 33.17 | 32.98 | 33.13 | 471,173 | +0.06(+0.18%) |
Aug 07, 2018 | 33.11 | 33.19 | 33.04 | 33.07 | 333,647 | +0.23(+0.70%) |
Aug 06, 2018 | 32.69 | 32.90 | 32.69 | 32.84 | 661,360 | -0.06(-0.18%) |
Aug 03, 2018 | 32.74 | 32.91 | 32.74 | 32.90 | 347,400 | +0.03(+0.09%) |
Aug 02, 2018 | 32.74 | 32.87 | 32.70 | 32.87 | 392,668 | -0.19(-0.56%) |
Aug 01, 2018 | 33.14 | 33.16 | 33.01 | 33.05 | 428,948 | -0.27(-0.83%) |
Jul 31, 2018 | 33.39 | 33.43 | 33.31 | 33.33 | 433,864 | +0.20(+0.60%) |
Jul 30, 2018 | 33.13 | 33.25 | 33.12 | 33.13 | 275,944 | +0.16(+0.49%) |
Jul 27, 2018 | 32.96 | 33.08 | 32.91 | 32.97 | 422,800 | +0.28(+0.84%) |
Jul 26, 2018 | 32.71 | 32.80 | 32.68 | 32.69 | 347,606 | -0.28(-0.83%) |
Jul 25, 2018 | 32.66 | 33.02 | 32.61 | 32.97 | 507,233 | +0.28(+0.86%) |
Jul 24, 2018 | 32.67 | 32.82 | 32.63 | 32.69 | 372,434 | +0.09(+0.28%) |
Jul 23, 2018 | 32.58 | 32.66 | 32.52 | 32.60 | 424,827 | -0.09(-0.28%) |
Jul 20, 2018 | 32.54 | 32.72 | 32.54 | 32.69 | 341,420 | +0.28(+0.86%) |
Jul 19, 2018 | 32.34 | 32.47 | 32.30 | 32.41 | 997,160 | -0.17(-0.52%) |
Jul 18, 2018 | 32.47 | 32.61 | 32.44 | 32.58 | 462,044 | -0.02(-0.06%) |
Jul 17, 2018 | 32.53 | 32.65 | 32.48 | 32.60 | 441,782 | -0.02(-0.06%) |
Jul 16, 2018 | 32.57 | 32.66 | 32.55 | 32.62 | 409,591 | -0.08(-0.23%) |
Jul 13, 2018 | 32.63 | 32.70 | 32.56 | 32.70 | 326,595 | -0.02(-0.08%) |
Jul 12, 2018 | 32.68 | 32.76 | 32.57 | 32.72 | 275,904 | +0.34(+1.05%) |
Jul 11, 2018 | 32.33 | 32.38 | 642,084 | -0.55(-1.67%) | ||
Jul 10, 2018 | 32.89 | 32.94 | 32.84 | 32.93 | 462,841 | -0.08(-0.24%) |
Jul 09, 2018 | 33.03 | 33.03 | 32.93 | 33.01 | 444,459 | +0.21(+0.64%) |
Jul 06, 2018 | 32.60 | 32.84 | 32.60 | 32.80 | 515,648 | +0.27(+0.83%) |
Jul 05, 2018 | 32.47 | 32.57 | 32.45 | 32.53 | 435,307 | +0.48(+1.48%) |
Jul 03, 2018 | 32.05 | 32.05 | 32.05 | 0 | +0.23(+0.74%) |