Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 33.45 | 33.77 | 33.45 | 33.66 | 47,865 | +0.03(+0.09%) |
Sep 27, 2018 | 33.71 | 33.71 | 33.44 | 33.63 | 2,052 | -0.10(-0.28%) |
Sep 26, 2018 | 33.56 | 33.87 | 33.56 | 33.72 | 2,013 | +0.23(+0.68%) |
Sep 25, 2018 | 33.62 | 33.62 | 33.44 | 33.50 | 4,927 | -0.13(-0.40%) |
Sep 24, 2018 | 33.98 | 33.98 | 33.63 | 33.63 | 10,927 | -0.39(-1.15%) |
Sep 21, 2018 | 33.92 | 34.22 | 33.92 | 34.02 | 8,607 | +0.12(+0.37%) |
Sep 20, 2018 | 33.86 | 33.92 | 33.76 | 33.90 | 21,454 | +0.08(+0.25%) |
Sep 19, 2018 | 33.86 | 33.92 | 33.79 | 33.81 | 2,512 | +0.13(+0.37%) |
Sep 18, 2018 | 33.51 | 33.71 | 33.41 | 33.69 | 5,083 | +0.25(+0.73%) |
Sep 17, 2018 | 33.68 | 33.68 | 33.44 | 33.44 | 13,380 | -0.33(-0.97%) |
Sep 14, 2018 | 33.98 | 33.98 | 33.42 | 33.77 | 3,996 | +0.12(+0.37%) |
Sep 13, 2018 | 33.76 | 33.79 | 33.53 | 33.64 | 32,113 | -0.10(-0.31%) |
Sep 12, 2018 | 33.46 | 33.76 | 33.46 | 33.75 | 15,494 | +0.19(+0.57%) |
Sep 11, 2018 | 33.61 | 33.67 | 33.33 | 33.56 | 19,320 | -0.07(-0.21%) |
Sep 10, 2018 | 33.42 | 33.76 | 33.42 | 33.63 | 5,033 | +0.26(+0.78%) |
Sep 07, 2018 | 33.55 | 33.55 | 33.31 | 33.37 | 12,514 | -0.06(-0.17%) |
Sep 06, 2018 | 33.61 | 33.70 | 33.41 | 33.42 | 33,601 | -0.19(-0.57%) |
Sep 05, 2018 | 33.54 | 33.64 | 33.42 | 33.61 | 18,969 | +0.02(+0.06%) |
Sep 04, 2018 | 33.77 | 33.77 | 33.36 | 33.60 | 18,402 | -0.35(-1.04%) |
Aug 31, 2018 | 33.95 | 33.95 | 33.95 | 0 | +0.26(+0.76%) | |
Aug 30, 2018 | 34.08 | 34.08 | 33.69 | 33.69 | 4,569 | -0.52(-1.53%) |
Aug 29, 2018 | 34.23 | 34.23 | 33.88 | 34.21 | 13,924 | -0.02(-0.06%) |
Aug 28, 2018 | 34.19 | 34.28 | 34.05 | 34.23 | 14,114 | +0.07(+0.20%) |
Aug 27, 2018 | 34.19 | 34.33 | 34.14 | 34.17 | 18,285 | +0.14(+0.42%) |
Aug 24, 2018 | 34.24 | 34.24 | 33.94 | 34.02 | 7,781 | -0.44(-1.27%) |
Aug 23, 2018 | 34.30 | 34.46 | 34.26 | 34.46 | 11,685 | +0.00(+0.00%) |
Aug 22, 2018 | 34.56 | 34.79 | 34.41 | 34.46 | 30,021 | -0.06(-0.17%) |
Aug 21, 2018 | 34.35 | 34.55 | 34.20 | 34.52 | 8,626 | +0.10(+0.28%) |
Aug 20, 2018 | 34.07 | 34.42 | 34.07 | 34.42 | 3,253 | +0.66(+1.94%) |
Aug 17, 2018 | 33.37 | 33.77 | 33.37 | 33.77 | 3,680 | +0.48(+1.43%) |
Aug 16, 2018 | 33.35 | 33.40 | 33.16 | 33.29 | 25,513 | +0.29(+0.89%) |
Aug 15, 2018 | 33.75 | 33.75 | 32.87 | 33.00 | 12,659 | -1.10(-3.23%) |
Aug 14, 2018 | 33.66 | 34.10 | 33.66 | 34.10 | 11,066 | +0.64(+1.90%) |
Aug 13, 2018 | 33.45 | 33.69 | 33.36 | 33.46 | 7,287 | -0.04(-0.11%) |
Aug 10, 2018 | 33.50 | 33.63 | 33.42 | 33.50 | 22,820 | -0.18(-0.54%) |
Aug 09, 2018 | 33.68 | 33.80 | 33.68 | 33.68 | 6,773 | -0.10(-0.31%) |
Aug 08, 2018 | 33.78 | 33.79 | 33.62 | 33.79 | 9,072 | +0.15(+0.45%) |
Aug 07, 2018 | 33.36 | 33.65 | 33.36 | 33.64 | 8,450 | +0.36(+1.09%) |
Aug 06, 2018 | 33.06 | 33.32 | 33.06 | 33.27 | 165,998 | +0.05(+0.14%) |
Aug 03, 2018 | 33.15 | 33.36 | 33.12 | 33.22 | 12,829 | +0.16(+0.49%) |
Aug 02, 2018 | 32.58 | 33.06 | 32.58 | 33.06 | 5,204 | +0.22(+0.68%) |
Aug 01, 2018 | 33.47 | 33.47 | 32.79 | 32.84 | 8,914 | -0.71(-2.11%) |
Jul 31, 2018 | 33.86 | 33.86 | 33.55 | 33.55 | 76,360 | -0.08(-0.24%) |
Jul 30, 2018 | 33.45 | 33.63 | 33.45 | 33.63 | 5,321 | +0.30(+0.90%) |
Jul 27, 2018 | 33.80 | 33.80 | 33.27 | 33.33 | 8,938 | -0.46(-1.35%) |
Jul 26, 2018 | 33.55 | 33.96 | 33.55 | 33.79 | 14,359 | +0.18(+0.54%) |
Jul 25, 2018 | 33.38 | 33.61 | 33.22 | 33.61 | 23,490 | +0.38(+1.14%) |
Jul 24, 2018 | 33.65 | 33.65 | 33.23 | 33.23 | 9,324 | -0.32(-0.96%) |
Jul 23, 2018 | 33.45 | 33.65 | 33.34 | 33.55 | 12,235 | +0.14(+0.42%) |
Jul 20, 2018 | 33.68 | 33.68 | 33.41 | 33.41 | 18,372 | -0.34(-1.01%) |
Jul 19, 2018 | 33.57 | 33.84 | 33.57 | 33.75 | 28,180 | +0.11(+0.34%) |
Jul 18, 2018 | 33.47 | 33.64 | 33.47 | 33.63 | 10,856 | +0.21(+0.63%) |
Jul 17, 2018 | 33.47 | 33.47 | 33.35 | 33.42 | 4,330 | +0.06(+0.18%) |
Jul 16, 2018 | 33.41 | 33.41 | 33.21 | 33.37 | 3,226 | +0.01(+0.02%) |
Jul 13, 2018 | 33.56 | 33.56 | 33.33 | 33.36 | 19,502 | -0.07(-0.20%) |
Jul 12, 2018 | 33.28 | 33.43 | 33.08 | 33.42 | 17,169 | +0.03(+0.09%) |
Jul 11, 2018 | 33.71 | 33.71 | 33.32 | 33.40 | 7,305 | -0.48(-1.41%) |
Jul 10, 2018 | 33.78 | 33.87 | 33.72 | 33.87 | 4,988 | +0.07(+0.20%) |
Jul 09, 2018 | 33.60 | 33.81 | 33.58 | 33.80 | 18,756 | +0.27(+0.79%) |
Jul 06, 2018 | 33.30 | 33.61 | 33.30 | 33.54 | 22,156 | +0.25(+0.74%) |
Jul 05, 2018 | 33.35 | 33.35 | 33.10 | 33.29 | 7,076 | +0.28(+0.84%) |
Jul 03, 2018 | 33.02 | 33.02 | 33.02 | 0 | -0.04(-0.12%) |