Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 32.54 | 32.64 | 32.54 | 32.61 | 7,167 | +0.16(+0.48%) |
Sep 27, 2018 | 32.60 | 32.68 | 32.45 | 32.45 | 4,418 | -0.21(-0.65%) |
Sep 26, 2018 | 32.83 | 32.83 | 32.66 | 32.66 | 7,086 | -0.16(-0.48%) |
Sep 25, 2018 | 32.79 | 32.84 | 32.72 | 32.82 | 10,768 | +0.14(+0.42%) |
Sep 24, 2018 | 32.89 | 32.89 | 32.59 | 32.68 | 6,024 | -0.26(-0.79%) |
Sep 21, 2018 | 33.08 | 33.21 | 32.94 | 32.94 | 13,559 | -0.06(-0.18%) |
Sep 20, 2018 | 32.93 | 33.00 | 32.80 | 33.00 | 22,779 | +0.31(+0.96%) |
Sep 19, 2018 | 32.94 | 32.97 | 32.66 | 32.69 | 14,457 | -0.18(-0.56%) |
Sep 18, 2018 | 32.87 | 32.93 | 32.86 | 32.87 | 6,920 | +0.06(+0.18%) |
Sep 17, 2018 | 32.92 | 32.97 | 32.81 | 32.81 | 10,741 | -0.20(-0.61%) |
Sep 14, 2018 | 32.90 | 33.03 | 32.82 | 33.02 | 7,996 | +0.21(+0.64%) |
Sep 13, 2018 | 32.87 | 32.87 | 32.70 | 32.80 | 10,909 | +0.18(+0.56%) |
Sep 12, 2018 | 32.72 | 32.74 | 32.51 | 32.62 | 2,698 | -0.11(-0.33%) |
Sep 11, 2018 | 32.70 | 32.87 | 32.66 | 32.73 | 7,364 | -0.08(-0.24%) |
Sep 10, 2018 | 32.96 | 32.99 | 32.78 | 32.80 | 20,266 | -0.03(-0.08%) |
Sep 07, 2018 | 32.91 | 32.99 | 32.77 | 32.83 | 6,490 | -0.16(-0.50%) |
Sep 06, 2018 | 33.21 | 33.21 | 32.98 | 32.99 | 7,695 | -0.07(-0.21%) |
Sep 05, 2018 | 32.95 | 33.18 | 32.93 | 33.06 | 12,209 | +0.13(+0.39%) |
Sep 04, 2018 | 33.09 | 33.09 | 32.76 | 32.94 | 4,770 | -0.04(-0.13%) |
Aug 31, 2018 | 32.98 | 32.98 | 32.98 | 0 | +0.07(+0.21%) | |
Aug 30, 2018 | 32.91 | 33.14 | 32.90 | 32.91 | 13,342 | -0.19(-0.59%) |
Aug 29, 2018 | 32.93 | 33.14 | 32.87 | 33.10 | 9,350 | -0.00(-0.01%) |
Aug 28, 2018 | 33.17 | 33.31 | 33.03 | 33.11 | 8,982 | -0.01(-0.03%) |
Aug 27, 2018 | 33.39 | 33.39 | 33.12 | 33.12 | 8,258 | -0.13(-0.39%) |
Aug 24, 2018 | 33.17 | 33.24 | 33.15 | 33.24 | 2,897 | +0.11(+0.34%) |
Aug 23, 2018 | 33.22 | 33.26 | 33.13 | 33.13 | 9,342 | -0.20(-0.60%) |
Aug 22, 2018 | 33.34 | 33.34 | 33.25 | 33.33 | 9,955 | -0.03(-0.10%) |
Aug 21, 2018 | 32.93 | 33.43 | 32.93 | 33.37 | 3,838 | +0.39(+1.18%) |
Aug 20, 2018 | 32.84 | 32.99 | 32.84 | 32.98 | 5,362 | +0.16(+0.50%) |
Aug 17, 2018 | 32.65 | 32.81 | 32.57 | 32.81 | 1,508 | +0.21(+0.63%) |
Aug 16, 2018 | 32.59 | 32.68 | 32.53 | 32.61 | 12,273 | +0.38(+1.19%) |
Aug 15, 2018 | 32.46 | 32.54 | 32.21 | 32.22 | 5,047 | -0.43(-1.31%) |
Aug 14, 2018 | 32.40 | 32.67 | 32.34 | 32.65 | 14,600 | +0.42(+1.31%) |
Aug 13, 2018 | 32.38 | 32.38 | 32.06 | 32.23 | 11,420 | -0.16(-0.48%) |
Aug 10, 2018 | 32.35 | 32.56 | 32.33 | 32.38 | 16,242 | -0.10(-0.32%) |
Aug 09, 2018 | 32.49 | 32.56 | 32.43 | 32.49 | 8,139 | +0.04(+0.13%) |
Aug 08, 2018 | 32.51 | 32.51 | 32.28 | 32.44 | 5,038 | -0.03(-0.08%) |
Aug 07, 2018 | 32.55 | 32.61 | 32.45 | 32.47 | 12,539 | +0.02(+0.07%) |
Aug 06, 2018 | 32.29 | 32.45 | 32.29 | 32.45 | 2,548 | +0.17(+0.52%) |
Aug 03, 2018 | 32.51 | 32.56 | 32.20 | 32.28 | 6,729 | -0.12(-0.37%) |
Aug 02, 2018 | 32.04 | 32.42 | 32.04 | 32.40 | 10,397 | +0.41(+1.29%) |
Aug 01, 2018 | 32.18 | 32.22 | 31.82 | 31.99 | 91,827 | -0.33(-1.03%) |
Jul 31, 2018 | 32.09 | 32.33 | 32.09 | 32.32 | 3,755 | +0.24(+0.74%) |
Jul 30, 2018 | 32.09 | 32.19 | 32.08 | 32.08 | 3,370 | +0.11(+0.33%) |
Jul 27, 2018 | 32.43 | 32.43 | 31.97 | 31.98 | 7,077 | -0.41(-1.28%) |
Jul 26, 2018 | 32.22 | 32.56 | 32.22 | 32.39 | 10,555 | +0.16(+0.48%) |
Jul 25, 2018 | 32.31 | 32.31 | 32.08 | 32.24 | 11,355 | +0.01(+0.03%) |
Jul 24, 2018 | 32.45 | 32.45 | 32.15 | 32.23 | 9,890 | -0.21(-0.64%) |
Jul 23, 2018 | 32.30 | 32.51 | 32.30 | 32.44 | 2,992 | +0.12(+0.36%) |
Jul 20, 2018 | 32.52 | 32.52 | 32.32 | 32.32 | 4,094 | -0.09(-0.28%) |
Jul 19, 2018 | 32.18 | 32.46 | 32.18 | 32.41 | 20,695 | +0.35(+1.10%) |
Jul 18, 2018 | 32.02 | 32.12 | 31.95 | 32.06 | 8,968 | +0.00(+0.00%) |
Jul 17, 2018 | 32.02 | 32.13 | 32.02 | 32.06 | 11,735 | +0.14(+0.43%) |
Jul 16, 2018 | 32.33 | 32.33 | 31.88 | 31.92 | 24,091 | -0.26(-0.82%) |
Jul 13, 2018 | 32.25 | 32.39 | 32.18 | 32.18 | 14,190 | +0.04(+0.12%) |
Jul 12, 2018 | 32.12 | 32.25 | 32.00 | 32.14 | 56,959 | -0.05(-0.16%) |
Jul 11, 2018 | 32.32 | 32.38 | 32.13 | 32.19 | 8,087 | -0.17(-0.53%) |
Jul 10, 2018 | 32.44 | 32.48 | 32.26 | 32.37 | 14,623 | -0.14(-0.42%) |
Jul 09, 2018 | 32.63 | 32.63 | 32.41 | 32.50 | 7,596 | +0.16(+0.48%) |
Jul 06, 2018 | 32.19 | 32.43 | 32.19 | 32.35 | 3,727 | +0.09(+0.29%) |
Jul 05, 2018 | 32.12 | 32.25 | 31.85 | 32.25 | 11,618 | +0.37(+1.16%) |
Jul 03, 2018 | 31.88 | 31.88 | 31.88 | 0 | +0.17(+0.55%) |