Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 33.38 | 33.39 | 33.26 | 33.31 | 12,064 | -0.06(-0.17%) |
Sep 27, 2018 | 33.42 | 33.49 | 33.36 | 33.36 | 2,977 | -0.04(-0.11%) |
Sep 26, 2018 | 33.46 | 33.46 | 33.36 | 33.40 | 3,924 | +0.06(+0.19%) |
Sep 25, 2018 | 33.37 | 33.37 | 33.30 | 33.33 | 9,868 | +0.03(+0.09%) |
Sep 24, 2018 | 33.53 | 33.53 | 33.23 | 33.31 | 7,368 | -0.19(-0.58%) |
Sep 21, 2018 | 33.58 | 33.58 | 33.49 | 33.50 | 4,456 | -0.02(-0.05%) |
Sep 20, 2018 | 33.25 | 33.54 | 33.25 | 33.52 | 6,885 | +0.29(+0.89%) |
Sep 19, 2018 | 33.15 | 33.23 | 33.15 | 33.22 | 1,973 | +0.05(+0.14%) |
Sep 18, 2018 | 33.13 | 33.23 | 33.13 | 33.18 | 9,032 | +0.19(+0.59%) |
Sep 17, 2018 | 33.22 | 33.22 | 32.97 | 32.98 | 43,648 | -0.21(-0.64%) |
Sep 14, 2018 | 33.17 | 33.19 | 33.08 | 33.19 | 17,390 | +0.05(+0.15%) |
Sep 13, 2018 | 33.10 | 33.15 | 33.10 | 33.15 | 4,560 | +0.15(+0.44%) |
Sep 12, 2018 | 33.00 | 33.00 | 32.87 | 33.00 | 14,250 | +0.02(+0.06%) |
Sep 11, 2018 | 32.81 | 33.01 | 32.77 | 32.98 | 21,520 | +0.17(+0.53%) |
Sep 10, 2018 | 32.83 | 32.90 | 32.81 | 32.81 | 22,070 | +0.01(+0.03%) |
Sep 07, 2018 | 32.75 | 32.89 | 32.74 | 32.80 | 13,260 | -0.09(-0.28%) |
Sep 06, 2018 | 32.82 | 32.93 | 32.79 | 32.89 | 12,102 | -0.13(-0.39%) |
Sep 05, 2018 | 33.04 | 33.05 | 32.86 | 33.02 | 12,840 | -0.03(-0.09%) |
Sep 04, 2018 | 33.17 | 33.17 | 33.01 | 33.05 | 20,698 | -0.00(-0.01%) |
Aug 31, 2018 | 33.05 | 33.05 | 33.05 | 0 | -0.03(-0.10%) | |
Aug 30, 2018 | 33.21 | 33.21 | 33.08 | 33.08 | 6,930 | -0.22(-0.66%) |
Aug 29, 2018 | 32.97 | 33.32 | 32.97 | 33.31 | 13,266 | +0.20(+0.61%) |
Aug 28, 2018 | 33.05 | 33.12 | 33.01 | 33.10 | 7,607 | +0.03(+0.08%) |
Aug 27, 2018 | 33.06 | 33.08 | 33.06 | 33.08 | 952 | +0.27(+0.81%) |
Aug 24, 2018 | 32.63 | 32.81 | 32.63 | 32.81 | 52,063 | +0.19(+0.59%) |
Aug 23, 2018 | 32.62 | 32.62 | 32.59 | 32.62 | 5,580 | -0.06(-0.20%) |
Aug 22, 2018 | 32.65 | 32.71 | 32.57 | 32.68 | 8,807 | -0.02(-0.06%) |
Aug 21, 2018 | 32.73 | 32.79 | 32.67 | 32.70 | 2,667 | +0.10(+0.31%) |
Aug 20, 2018 | 32.63 | 32.63 | 32.56 | 32.60 | 1,484 | +0.06(+0.20%) |
Aug 17, 2018 | 32.41 | 32.53 | 32.41 | 32.53 | 6,304 | +0.12(+0.37%) |
Aug 16, 2018 | 32.41 | 32.47 | 32.41 | 32.41 | 23,321 | +0.20(+0.63%) |
Aug 15, 2018 | 32.09 | 32.21 | 32.02 | 32.21 | 47,626 | -0.21(-0.63%) |
Aug 14, 2018 | 32.21 | 32.46 | 32.21 | 32.42 | 4,220 | +0.27(+0.84%) |
Aug 13, 2018 | 32.44 | 32.44 | 32.15 | 32.15 | 17,902 | -0.20(-0.63%) |
Aug 10, 2018 | 32.42 | 32.43 | 32.27 | 32.35 | 15,651 | -0.23(-0.71%) |
Aug 09, 2018 | 32.67 | 32.67 | 32.55 | 32.58 | 7,394 | -0.05(-0.14%) |
Aug 08, 2018 | 32.65 | 32.65 | 32.54 | 32.62 | 6,041 | +0.01(+0.03%) |
Aug 07, 2018 | 32.62 | 32.64 | 32.59 | 32.62 | 8,514 | +0.10(+0.32%) |
Aug 06, 2018 | 32.37 | 32.51 | 32.37 | 32.51 | 1,698 | +0.13(+0.39%) |
Aug 03, 2018 | 32.16 | 32.39 | 32.16 | 32.39 | 6,195 | +0.15(+0.46%) |
Aug 02, 2018 | 31.77 | 32.25 | 31.77 | 32.24 | 5,731 | +0.26(+0.81%) |
Aug 01, 2018 | 32.16 | 32.16 | 31.98 | 31.98 | 76,751 | -0.12(-0.37%) |
Jul 31, 2018 | 32.08 | 32.16 | 32.01 | 32.10 | 18,855 | +0.18(+0.56%) |
Jul 30, 2018 | 32.15 | 32.15 | 31.92 | 31.92 | 6,563 | -0.11(-0.36%) |
Jul 27, 2018 | 32.42 | 32.42 | 31.92 | 32.04 | 76,083 | -0.32(-1.00%) |
Jul 26, 2018 | 32.36 | 32.39 | 32.31 | 32.36 | 12,021 | -0.10(-0.31%) |
Jul 25, 2018 | 32.16 | 32.46 | 32.15 | 32.46 | 3,518 | +0.32(+1.00%) |
Jul 24, 2018 | 32.17 | 32.18 | 32.04 | 32.14 | 16,189 | +0.13(+0.40%) |
Jul 23, 2018 | 31.90 | 32.02 | 31.90 | 32.01 | 3,623 | +0.13(+0.40%) |
Jul 20, 2018 | 31.89 | 31.99 | 31.88 | 31.88 | 79,337 | -0.08(-0.26%) |
Jul 19, 2018 | 32.03 | 32.03 | 31.91 | 31.96 | 4,159 | -0.11(-0.34%) |
Jul 18, 2018 | 32.01 | 32.09 | 32.01 | 32.07 | 14,534 | +0.05(+0.14%) |
Jul 17, 2018 | 31.82 | 32.03 | 31.81 | 32.03 | 5,074 | +0.11(+0.35%) |
Jul 16, 2018 | 31.98 | 31.98 | 31.90 | 31.92 | 20,860 | -0.02(-0.06%) |
Jul 13, 2018 | 31.93 | 3,507 | +0.10(+0.32%) | |||
Jul 12, 2018 | 31.75 | 31.86 | 31.75 | 31.83 | 2,068 | +0.22(+0.70%) |
Jul 11, 2018 | 31.62 | 31.62 | 31.61 | 31.61 | 947 | -0.19(-0.61%) |
Jul 10, 2018 | 31.85 | 31.85 | 31.76 | 31.81 | 18,748 | +0.05(+0.14%) |
Jul 09, 2018 | 31.60 | 31.76 | 31.60 | 31.76 | 10,885 | +0.29(+0.94%) |
Jul 06, 2018 | 31.18 | 31.47 | 31.17 | 31.47 | 13,222 | +0.36(+1.17%) |
Jul 05, 2018 | 31.05 | 31.12 | 31.05 | 31.10 | 6,518 | +0.03(+0.10%) |
Jul 03, 2018 | 31.07 | 31.07 | 31.07 | 0 | +0.05(+0.15%) |