Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 34.51 | 34.67 | 34.51 | 34.58 | 1,560 | -0.01(-0.03%) |
Sep 27, 2018 | 34.60 | 34.60 | 34.57 | 34.59 | 1,045 | -0.03(-0.09%) |
Sep 26, 2018 | 34.63 | 34.63 | 34.63 | 34.63 | 566 | -0.13(-0.37%) |
Sep 25, 2018 | 34.55 | 34.75 | 34.55 | 34.75 | 1,987 | +0.22(+0.64%) |
Sep 24, 2018 | 34.53 | 34.53 | 34.53 | 34.53 | 575 | -0.42(-1.21%) |
Sep 21, 2018 | 35.15 | 35.21 | 34.89 | 34.95 | 5,617 | -0.09(-0.25%) |
Sep 20, 2018 | 35.00 | 35.04 | 34.86 | 35.04 | 1,795 | +0.35(+1.00%) |
Sep 19, 2018 | 34.73 | 34.87 | 34.69 | 34.69 | 3,141 | -0.11(-0.33%) |
Sep 18, 2018 | 34.88 | 34.88 | 34.81 | 34.81 | 1,047 | +0.02(+0.05%) |
Sep 17, 2018 | 34.84 | 34.84 | 34.78 | 34.79 | 4,088 | -0.10(-0.27%) |
Sep 14, 2018 | 35.01 | 35.01 | 34.89 | 34.89 | 936 | +0.15(+0.43%) |
Sep 13, 2018 | 34.74 | 34.74 | 34.74 | 34.74 | 187 | +0.11(+0.33%) |
Sep 12, 2018 | 34.61 | 34.63 | 34.61 | 34.63 | 244 | -0.07(-0.20%) |
Sep 11, 2018 | 34.49 | 34.69 | 34.49 | 34.69 | 5,658 | -0.01(-0.03%) |
Sep 10, 2018 | 34.29 | 34.70 | 34.29 | 34.70 | 8,306 | +0.35(+1.01%) |
Sep 07, 2018 | 34.53 | 34.73 | 34.35 | 34.36 | 36,053 | -0.12(-0.33%) |
Sep 06, 2018 | 34.87 | 34.87 | 34.47 | 34.47 | 1,586 | -0.24(-0.69%) |
Sep 05, 2018 | 34.71 | 34.71 | 34.71 | 42 | +0.00(+0.00%) | |
Sep 04, 2018 | 34.82 | 34.87 | 34.65 | 34.71 | 2,156 | -0.15(-0.44%) |
Aug 31, 2018 | 34.87 | 34.87 | 34.87 | 0 | +0.06(+0.17%) | |
Aug 30, 2018 | 34.79 | 34.94 | 34.64 | 34.81 | 15,045 | -0.12(-0.36%) |
Aug 29, 2018 | 34.71 | 34.93 | 34.71 | 34.93 | 14,588 | +0.12(+0.33%) |
Aug 28, 2018 | 34.82 | 34.82 | 34.74 | 34.82 | 3,455 | -0.00(-0.00%) |
Aug 27, 2018 | 34.85 | 34.86 | 34.82 | 34.82 | 2,264 | +0.54(+1.57%) |
Aug 24, 2018 | 34.28 | 34.28 | 34.28 | 3 | +0.00(+0.00%) | |
Aug 23, 2018 | 34.30 | 34.32 | 34.27 | 34.28 | 1,614 | -0.10(-0.28%) |
Aug 22, 2018 | 34.14 | 34.47 | 34.14 | 34.38 | 3,676 | -0.08(-0.25%) |
Aug 21, 2018 | 34.53 | 34.53 | 34.42 | 34.46 | 79,852 | +0.57(+1.68%) |
Aug 20, 2018 | 33.89 | 33.89 | 33.89 | 168 | +0.00(+0.00%) | |
Aug 17, 2018 | 33.57 | 33.89 | 33.57 | 33.89 | 521 | -0.12(-0.35%) |
Aug 16, 2018 | 33.86 | 34.01 | 33.85 | 34.01 | 733 | +0.26(+0.77%) |
Aug 15, 2018 | 33.59 | 33.75 | 33.59 | 33.75 | 1,028 | +0.16(+0.49%) |
Aug 14, 2018 | 33.59 | 33.59 | 33.59 | 1 | +0.00(+0.00%) | |
Aug 13, 2018 | 33.80 | 33.88 | 33.59 | 33.59 | 2,658 | -0.35(-1.02%) |
Aug 10, 2018 | 33.97 | 34.00 | 33.93 | 33.93 | 2,084 | -0.19(-0.54%) |
Aug 09, 2018 | 34.12 | 34.12 | 34.12 | 34.12 | 633 | -0.04(-0.10%) |
Aug 08, 2018 | 34.16 | 34.16 | 34.16 | 78 | +0.00(+0.00%) | |
Aug 07, 2018 | 33.98 | 34.16 | 33.98 | 34.16 | 1,675 | +0.20(+0.59%) |
Aug 06, 2018 | 33.72 | 33.95 | 33.72 | 33.95 | 3,800 | +0.33(+0.97%) |
Aug 03, 2018 | 33.64 | 33.67 | 33.63 | 33.63 | 1,979 | -0.05(-0.14%) |
Aug 02, 2018 | 33.50 | 33.69 | 33.47 | 33.68 | 1,670 | +0.44(+1.33%) |
Aug 01, 2018 | 33.28 | 33.57 | 33.23 | 33.23 | 1,479 | -0.25(-0.74%) |
Jul 31, 2018 | 33.34 | 33.51 | 33.33 | 33.48 | 1,073 | +0.19(+0.56%) |
Jul 30, 2018 | 33.30 | 33.30 | 33.30 | 33.30 | 444 | -0.11(-0.33%) |
Jul 27, 2018 | 33.61 | 33.61 | 33.41 | 33.41 | 833 | -0.37(-1.11%) |
Jul 26, 2018 | 33.92 | 33.93 | 33.78 | 33.78 | 1,150 | +0.15(+0.46%) |
Jul 25, 2018 | 33.63 | 33.63 | 33.63 | 33.63 | 752 | +0.23(+0.69%) |
Jul 24, 2018 | 33.68 | 33.68 | 33.40 | 33.40 | 686 | -0.29(-0.85%) |
Jul 23, 2018 | 33.68 | 33.68 | 33.68 | 33.68 | 213 | +0.05(+0.14%) |
Jul 20, 2018 | 33.67 | 33.67 | 33.62 | 33.64 | 693 | -0.15(-0.44%) |
Jul 19, 2018 | 33.79 | 33.79 | 33.79 | 33.79 | 220 | -0.02(-0.07%) |
Jul 18, 2018 | 33.61 | 33.81 | 33.61 | 33.81 | 20,936 | +0.34(+1.00%) |
Jul 16, 2018 | 33.47 | 33.47 | 33.47 | 3 | -0.18(-0.53%) | |
Jul 13, 2018 | 33.66 | 33.66 | 33.65 | 33.65 | 635 | +0.02(+0.07%) |
Jul 12, 2018 | 33.50 | 33.63 | 33.50 | 33.63 | 1,823 | +0.13(+0.40%) |
Jul 11, 2018 | 33.44 | 33.49 | 33.44 | 33.49 | 1,615 | -0.09(-0.27%) |
Jul 10, 2018 | 34.03 | 34.03 | 33.58 | 33.58 | 1,870 | +0.02(+0.05%) |
Jul 09, 2018 | 33.58 | 33.58 | 33.52 | 33.57 | 953 | +0.69(+2.10%) |