Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 33.25 | 33.67 | 33.24 | 33.34 | 496,897 | -0.05(-0.14%) |
Sep 27, 2018 | 33.46 | 33.55 | 33.28 | 33.39 | 358,227 | +0.04(+0.12%) |
Sep 26, 2018 | 33.55 | 33.67 | 33.30 | 33.35 | 369,584 | -0.37(-1.09%) |
Sep 25, 2018 | 33.74 | 33.88 | 33.63 | 33.71 | 511,457 | +0.21(+0.61%) |
Sep 24, 2018 | 33.26 | 33.64 | 33.26 | 33.51 | 576,055 | +0.51(+1.53%) |
Sep 21, 2018 | 32.98 | 33.11 | 32.82 | 33.00 | 362,607 | +0.21(+0.63%) |
Sep 20, 2018 | 32.92 | 33.03 | 32.76 | 32.80 | 457,919 | +0.02(+0.05%) |
Sep 19, 2018 | 32.62 | 32.90 | 32.62 | 32.78 | 333,388 | +0.14(+0.44%) |
Sep 18, 2018 | 32.56 | 32.84 | 32.56 | 32.64 | 498,301 | +0.27(+0.83%) |
Sep 17, 2018 | 32.44 | 32.62 | 32.32 | 32.37 | 360,054 | +0.01(+0.02%) |
Sep 14, 2018 | 32.17 | 32.48 | 32.17 | 32.36 | 613,458 | +0.18(+0.56%) |
Sep 13, 2018 | 32.15 | 32.26 | 31.92 | 32.18 | 535,273 | -0.02(-0.05%) |
Sep 12, 2018 | 32.24 | 32.50 | 32.18 | 32.20 | 482,606 | +0.19(+0.59%) |
Sep 11, 2018 | 31.60 | 32.16 | 31.53 | 32.01 | 475,737 | +0.36(+1.12%) |
Sep 10, 2018 | 31.78 | 31.94 | 31.64 | 31.65 | 475,715 | -0.01(-0.02%) |
Sep 07, 2018 | 31.47 | 31.72 | 31.21 | 31.66 | 766,222 | -0.01(-0.02%) |
Sep 06, 2018 | 32.20 | 32.27 | 31.59 | 31.67 | 656,580 | -0.64(-1.98%) |
Sep 05, 2018 | 32.18 | 32.32 | 31.87 | 32.31 | 727,303 | -0.05(-0.15%) |
Sep 04, 2018 | 32.58 | 32.64 | 32.26 | 32.35 | 2,147,130 | -0.10(-0.32%) |
Aug 31, 2018 | 32.46 | 32.46 | 32.46 | 0 | -0.24(-0.75%) | |
Aug 30, 2018 | 32.76 | 32.86 | 32.55 | 32.70 | 848,048 | -0.10(-0.31%) |
Aug 29, 2018 | 32.65 | 32.95 | 32.59 | 32.81 | 632,743 | +0.21(+0.65%) |
Aug 28, 2018 | 32.77 | 32.95 | 32.56 | 32.59 | 655,087 | -0.15(-0.46%) |
Aug 27, 2018 | 32.62 | 32.81 | 32.58 | 32.74 | 368,828 | +0.22(+0.68%) |
Aug 24, 2018 | 32.48 | 32.71 | 32.46 | 32.52 | 481,451 | +0.24(+0.76%) |
Aug 23, 2018 | 32.31 | 32.33 | 32.15 | 32.28 | 369,661 | -0.17(-0.54%) |
Aug 22, 2018 | 32.19 | 32.53 | 32.19 | 32.45 | 539,822 | +0.40(+1.26%) |
Aug 21, 2018 | 32.03 | 32.27 | 32.00 | 32.05 | 506,836 | +0.21(+0.67%) |
Aug 20, 2018 | 31.60 | 31.94 | 31.60 | 31.83 | 445,747 | +0.21(+0.67%) |
Aug 17, 2018 | 31.60 | 31.69 | 31.49 | 31.62 | 540,430 | +0.09(+0.28%) |
Aug 16, 2018 | 31.43 | 31.69 | 31.42 | 31.53 | 554,104 | +0.25(+0.81%) |
Aug 15, 2018 | 32.14 | 32.14 | 31.20 | 31.28 | 1,129,882 | -1.18(-3.63%) |
Aug 14, 2018 | 32.58 | 32.66 | 32.32 | 32.46 | 532,257 | +0.11(+0.34%) |
Aug 13, 2018 | 32.73 | 32.82 | 32.33 | 32.35 | 568,924 | -0.42(-1.28%) |
Aug 10, 2018 | 32.55 | 32.79 | 32.48 | 32.77 | 575,615 | +0.17(+0.53%) |
Aug 09, 2018 | 32.88 | 32.96 | 32.55 | 32.59 | 462,173 | -0.30(-0.91%) |
Aug 08, 2018 | 32.93 | 33.02 | 32.54 | 32.89 | 596,826 | -0.24(-0.74%) |
Aug 07, 2018 | 33.18 | 33.33 | 33.07 | 33.14 | 538,845 | +0.22(+0.67%) |
Aug 06, 2018 | 32.88 | 33.07 | 32.69 | 32.92 | 597,381 | +0.13(+0.41%) |
Aug 03, 2018 | 32.88 | 32.94 | 32.61 | 32.78 | 422,852 | -0.17(-0.50%) |
Aug 02, 2018 | 32.80 | 33.00 | 32.64 | 32.95 | 652,783 | -0.14(-0.43%) |
Aug 01, 2018 | 33.21 | 33.22 | 32.89 | 33.09 | 561,200 | -0.42(-1.25%) |
Jul 31, 2018 | 33.61 | 33.74 | 33.43 | 33.51 | 599,093 | -0.10(-0.31%) |
Jul 30, 2018 | 33.52 | 33.70 | 33.48 | 33.61 | 408,231 | +0.33(+1.00%) |
Jul 27, 2018 | 33.09 | 33.48 | 33.09 | 33.28 | 402,095 | -0.21(-0.64%) |
Jul 26, 2018 | 33.22 | 33.55 | 33.18 | 33.49 | 475,570 | +0.32(+0.95%) |
Jul 25, 2018 | 32.91 | 33.22 | 32.78 | 33.18 | 390,216 | +0.28(+0.86%) |
Jul 24, 2018 | 32.63 | 33.10 | 32.63 | 32.89 | 418,431 | +0.40(+1.24%) |
Jul 23, 2018 | 32.70 | 32.73 | 32.44 | 32.49 | 407,430 | -0.16(-0.48%) |
Jul 20, 2018 | 32.75 | 32.84 | 32.54 | 32.65 | 443,117 | -0.12(-0.36%) |
Jul 19, 2018 | 32.66 | 32.90 | 32.64 | 32.77 | 474,416 | +0.02(+0.07%) |
Jul 18, 2018 | 32.57 | 32.81 | 32.22 | 32.74 | 572,022 | +0.02(+0.05%) |
Jul 17, 2018 | 32.76 | 32.90 | 32.54 | 32.73 | 428,475 | -0.12(-0.36%) |
Jul 16, 2018 | 32.90 | 33.06 | 32.56 | 32.84 | 567,209 | -0.42(-1.26%) |
Jul 13, 2018 | 33.14 | 33.46 | 33.07 | 33.26 | 531,061 | +0.17(+0.53%) |
Jul 12, 2018 | 33.21 | 33.27 | 32.84 | 33.09 | 730,353 | +0.06(+0.19%) |
Jul 11, 2018 | 33.48 | 33.67 | 32.81 | 33.03 | 724,920 | -0.74(-2.20%) |
Jul 10, 2018 | 33.79 | 34.05 | 33.67 | 33.77 | 686,624 | +0.24(+0.71%) |
Jul 09, 2018 | 33.22 | 33.59 | 33.20 | 33.53 | 505,888 | +0.50(+1.51%) |
Jul 06, 2018 | 32.58 | 33.13 | 32.56 | 33.03 | 469,493 | +0.24(+0.75%) |
Jul 05, 2018 | 33.11 | 32.69 | 32.79 | 730,274 | -0.08(-0.24%) | |
Jul 03, 2018 | 32.87 | 32.87 | 32.87 | 0 | +0.28(+0.87%) |