Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 40.15 | 40.15 | 40.15 | 40.15 | 109 | +0.65(+1.64%) |
Sep 27, 2018 | 39.65 | 39.65 | 39.50 | 39.50 | 597 | -0.24(-0.60%) |
Sep 26, 2018 | 39.73 | 39.73 | 39.73 | 39.73 | 595 | -0.26(-0.64%) |
Sep 25, 2018 | 39.99 | 39.99 | 18 | +0.00(+0.00%) | ||
Sep 24, 2018 | 41.02 | 41.02 | 39.99 | 39.99 | 1,036 | +0.27(+0.69%) |
Sep 21, 2018 | 39.72 | 39.72 | 39.72 | 39.72 | 109 | +0.00(+0.01%) |
Sep 20, 2018 | 39.71 | 39.71 | 39.71 | 39.71 | 141 | +0.06(+0.15%) |
Sep 19, 2018 | 39.65 | 39.65 | 39.65 | 0 | +0.00(+0.00%) | |
Sep 18, 2018 | 39.65 | 39.65 | 39.65 | 39.65 | 104 | +0.00(+0.00%) |
Sep 17, 2018 | 39.65 | 39.65 | 39.65 | 39.65 | 153 | +0.00(+0.00%) |
Sep 14, 2018 | 39.65 | 39.65 | 39.65 | 39.65 | 109 | +0.00(+0.00%) |
Sep 13, 2018 | 39.65 | 39.65 | 39.65 | 39.65 | 32 | +0.00(+0.00%) |
Sep 12, 2018 | 39.65 | 39.65 | 39.65 | 39.65 | 285 | +0.98(+2.55%) |
Sep 11, 2018 | 38.67 | 38.67 | 38.67 | 0 | +0.00(+0.00%) | |
Sep 10, 2018 | 38.69 | 38.69 | 38.67 | 38.67 | 781 | +0.39(+1.02%) |
Sep 07, 2018 | 38.28 | 38.28 | 38.28 | 38.28 | 219 | +0.00(+0.00%) |
Sep 06, 2018 | 38.29 | 38.29 | 38.28 | 38.28 | 527 | -0.46(-1.18%) |
Sep 05, 2018 | 38.73 | 38.73 | 38.73 | 0 | +0.00(+0.00%) | |
Sep 04, 2018 | 38.90 | 38.90 | 38.73 | 38.73 | 2,573 | -0.51(-1.29%) |
Aug 31, 2018 | 39.24 | 39.24 | 39.24 | 0 | -0.36(-0.91%) | |
Aug 30, 2018 | 39.60 | 39.60 | 39.60 | 39.60 | 69 | +0.00(+0.00%) |
Aug 29, 2018 | 39.60 | 39.60 | 39.60 | 39.60 | 63 | +0.00(+0.00%) |
Aug 28, 2018 | 39.54 | 39.60 | 39.52 | 39.60 | 662 | -0.07(-0.18%) |
Aug 27, 2018 | 39.67 | 39.67 | 39.67 | 39.67 | 191 | +0.57(+1.47%) |
Aug 24, 2018 | 39.10 | 39.10 | 39.10 | 39.10 | 109 | +0.47(+1.23%) |
Aug 23, 2018 | 38.70 | 38.70 | 38.61 | 38.62 | 1,346 | +0.11(+0.28%) |
Aug 22, 2018 | 38.51 | 38.51 | 38.51 | 38.51 | 219 | -0.73(-1.86%) |
Aug 21, 2018 | 39.24 | 39.24 | 39.24 | 39.24 | 344 | +0.32(+0.82%) |
Aug 20, 2018 | 38.64 | 38.92 | 38.58 | 38.92 | 1,045 | +0.36(+0.95%) |
Aug 17, 2018 | 38.15 | 38.69 | 38.08 | 38.56 | 63,407 | +0.69(+1.83%) |
Aug 16, 2018 | 38.00 | 38.00 | 37.87 | 37.87 | 3,839 | +1.40(+3.85%) |
Aug 15, 2018 | 36.39 | 36.46 | 36.33 | 36.46 | 438 | -0.03(-0.08%) |
Aug 14, 2018 | 36.49 | 36.49 | 36.49 | 0 | +0.00(+0.00%) | |
Aug 13, 2018 | 36.49 | 36.49 | 36.49 | 36.49 | 529 | +0.00(+0.00%) |
Aug 10, 2018 | 36.53 | 36.53 | 36.49 | 36.49 | 329 | -0.73(-1.96%) |
Aug 09, 2018 | 37.22 | 37.22 | 37.22 | 37.22 | 441 | +1.35(+3.76%) |
Aug 08, 2018 | 35.87 | 35.87 | 35.87 | 35.87 | 466 | +0.91(+2.61%) |
Aug 07, 2018 | 34.96 | 34.96 | 34 | +0.00(+0.00%) | ||
Aug 06, 2018 | 34.96 | 34.96 | 34.96 | 34.96 | 109 | +0.00(+0.00%) |
Aug 03, 2018 | 33.73 | 35.28 | 33.73 | 34.96 | 1,316 | +0.50(+1.44%) |
Aug 02, 2018 | 34.46 | 34.46 | 34.46 | 0 | +0.00(+0.00%) | |
Aug 01, 2018 | 34.46 | 34.46 | 34.46 | 0 | +0.00(+0.00%) | |
Jul 31, 2018 | 34.48 | 34.48 | 34.46 | 34.46 | 583 | -0.00(-0.01%) |
Jul 30, 2018 | 34.47 | 34.47 | 34.47 | 34.47 | 628 | -0.03(-0.08%) |
Jul 27, 2018 | 34.49 | 34.49 | 34.49 | 34.49 | 219 | -0.24(-0.68%) |
Jul 26, 2018 | 34.70 | 34.73 | 34.70 | 34.73 | 594 | +0.46(+1.33%) |
Jul 24, 2018 | 34.27 | 34.27 | 34.27 | 1 | -0.05(-0.15%) | |
Jul 23, 2018 | 34.33 | 34.33 | 34.33 | 34.33 | 230 | -0.70(-2.01%) |
Jul 19, 2018 | 35.03 | 35.03 | 35.03 | 21 | -0.35(-0.98%) | |
Jul 18, 2018 | 35.40 | 35.41 | 35.38 | 35.38 | 877 | -0.98(-2.68%) |
Jul 12, 2018 | 36.35 | 36.35 | 36.35 | 0 | +0.52(+1.45%) | |
Jul 09, 2018 | 35.83 | 35.83 | 35.83 | 177 | +0.91(+2.61%) | |
Jul 05, 2018 | 34.92 | 34.92 | 34.92 | 13 | +1.29(+3.82%) | |
Jun 26, 2018 | 33.64 | 33.64 | 33.64 | 0 | -0.15(-0.46%) | |
Jun 21, 2018 | 33.79 | 33.79 | 33.79 | 32 | -0.75(-2.16%) | |
Jun 20, 2018 | 34.45 | 34.54 | 34.45 | 34.54 | 561 | -0.07(-0.19%) |
Jun 19, 2018 | 34.25 | 34.60 | 34.25 | 34.60 | 746 | +0.10(+0.30%) |
Jun 18, 2018 | 34.45 | 34.51 | 34.45 | 34.50 | 881 | +0.09(+0.26%) |
Jun 13, 2018 | 34.41 | 34.41 | 34.41 | 2 | -0.53(-1.51%) | |
Jun 12, 2018 | 34.94 | 34.94 | 34.94 | 34.94 | 147 | +1.13(+3.35%) |
Jun 06, 2018 | 33.81 | 33.81 | 33.81 | 0 | +0.01(+0.02%) | |
Jun 05, 2018 | 33.42 | 33.80 | 33.42 | 33.80 | 428 | +0.17(+0.52%) |
Jun 04, 2018 | 33.37 | 33.75 | 33.37 | 33.63 | 789 | +0.37(+1.12%) |
Jun 01, 2018 | 33.49 | 36.44 | 33.16 | 33.26 | 6,813 | -0.90(-2.64%) |
May 31, 2018 | 34.16 | 34.16 | 34.16 | 34.16 | 1,317 | +0.70(+2.10%) |
May 30, 2018 | 33.37 | 34.65 | 33.37 | 33.46 | 1,338 | +0.49(+1.49%) |
May 29, 2018 | 33.89 | 34.61 | 32.96 | 32.96 | 658 | -2.10(-6.00%) |
May 25, 2018 | 35.07 | 35.07 | 35.07 | 0 | +1.32(+3.91%) | |
May 24, 2018 | 34.60 | 34.60 | 33.75 | 33.75 | 1,066 | +0.19(+0.57%) |
May 23, 2018 | 33.59 | 35.07 | 33.34 | 33.56 | 1,976 | -0.66(-1.92%) |
May 22, 2018 | 34.13 | 34.21 | 34.13 | 34.21 | 768 | -0.77(-2.19%) |
May 21, 2018 | 33.60 | 34.98 | 33.55 | 34.98 | 1,401 | +1.67(+5.00%) |
May 18, 2018 | 33.31 | 33.31 | 33.31 | 33.31 | 551 | -1.30(-3.76%) |
May 17, 2018 | 34.61 | 34.61 | 34.61 | 34.61 | 231 | +0.91(+2.70%) |
May 16, 2018 | 33.73 | 33.77 | 33.70 | 33.70 | 1,977 | +0.75(+2.29%) |
May 15, 2018 | 32.95 | 32.95 | 32.95 | 32.95 | 329 | -0.84(-2.47%) |
May 14, 2018 | 34.45 | 34.45 | 33.78 | 33.78 | 2,696 | -1.74(-4.90%) |
May 11, 2018 | 35.52 | 35.52 | 35.52 | 35.52 | 1,613 | +1.55(+4.56%) |
May 10, 2018 | 33.63 | 33.98 | 33.63 | 33.98 | 1,120 | -1.09(-3.12%) |
May 07, 2018 | 35.07 | 35.07 | 35.07 | 0 | +1.70(+5.11%) | |
May 04, 2018 | 33.31 | 33.38 | 33.23 | 33.37 | 3,458 | -0.93(-2.71%) |
Apr 30, 2018 | 34.29 | 34.29 | 34.29 | 0 | -0.66(-1.88%) | |
Apr 20, 2018 | 34.95 | 34.95 | 34.95 | 5 | +0.15(+0.42%) | |
Apr 19, 2018 | 34.99 | 34.99 | 34.80 | 34.80 | 329 | -0.57(-1.62%) |
Apr 17, 2018 | 35.38 | 35.38 | 35.38 | 0 | +0.94(+2.72%) | |
Apr 10, 2018 | 34.44 | 34.44 | 34.44 | 0 | +0.74(+2.19%) | |
Apr 05, 2018 | 33.70 | 33.70 | 33.70 | 32 | +1.21(+3.73%) | |
Mar 29, 2018 | 32.49 | 32.49 | 32.49 | 0 | -0.07(-0.21%) | |
Mar 28, 2018 | 32.40 | 32.56 | 32.40 | 32.56 | 809 | -0.52(-1.57%) |
Mar 26, 2018 | 33.08 | 33.08 | 33.08 | 170 | +0.56(+1.72%) | |
Mar 23, 2018 | 32.86 | 32.86 | 32.52 | 32.52 | 577 | -1.92(-5.58%) |
Mar 22, 2018 | 34.40 | 34.44 | 34.40 | 34.44 | 603 | -0.54(-1.54%) |
Mar 21, 2018 | 34.98 | 34.98 | 34.98 | 34.98 | 131 | +0.03(+0.09%) |
Mar 19, 2018 | 34.95 | 34.95 | 34.95 | 0 | -0.61(-1.71%) | |
Mar 16, 2018 | 35.00 | 35.56 | 35.00 | 35.56 | 1,754 | +0.72(+2.06%) |
Mar 05, 2018 | 34.84 | 34.84 | 34.84 | 0 | -0.13(-0.36%) | |
Mar 02, 2018 | 34.96 | 34.96 | 34.96 | 34.96 | 252 | -1.19(-3.30%) |
Feb 27, 2018 | 36.16 | 36.16 | 36.16 | 0 | -0.16(-0.44%) | |
Feb 26, 2018 | 35.80 | 36.31 | 35.65 | 36.31 | 412 | +1.64(+4.73%) |
Feb 23, 2018 | 34.67 | 34.67 | 34.67 | 34.67 | 704 | +0.95(+2.82%) |
Feb 22, 2018 | 33.65 | 33.72 | 33.65 | 33.72 | 726 | -2.28(-6.33%) |
Feb 16, 2018 | 36.00 | 36.00 | 36.00 | 68 | +0.39(+1.09%) | |
Feb 15, 2018 | 35.61 | 35.61 | 35.61 | 35.61 | 363 | +0.65(+1.85%) |
Feb 14, 2018 | 34.97 | 34.97 | 34.97 | 34.97 | 330 | +1.47(+4.39%) |
Feb 12, 2018 | 33.50 | 33.50 | 33.50 | 0 | -0.70(-2.06%) | |
Feb 08, 2018 | 34.20 | 34.20 | 34.20 | 131 | -0.49(-1.40%) | |
Feb 07, 2018 | 34.69 | 34.69 | 34.69 | 34.69 | 109 | -4.42(-11.30%) |
Feb 02, 2018 | 39.11 | 39.11 | 39.11 | 0 | -2.60(-6.23%) | |
Feb 01, 2018 | 41.71 | 41.71 | 41.71 | 41.71 | 191 | +2.01(+5.06%) |
Jan 31, 2018 | 41.00 | 41.00 | 38.50 | 39.70 | 2,750 | -0.84(-2.06%) |
Jan 30, 2018 | 40.07 | 40.54 | 40.07 | 40.54 | 2,660 | +1.63(+4.18%) |
Jan 29, 2018 | 38.91 | 38.91 | 38.91 | 38.91 | 211 | -0.60(-1.52%) |
Jan 26, 2018 | 39.51 | 39.51 | 39.51 | 39.51 | 329 | +0.24(+0.60%) |
Jan 25, 2018 | 39.61 | 39.61 | 38.93 | 39.28 | 1,953 | +0.08(+0.21%) |
Jan 23, 2018 | 39.19 | 39.19 | 39.19 | 43 | -0.28(-0.71%) | |
Jan 22, 2018 | 38.08 | 39.48 | 38.08 | 39.48 | 549 | +1.34(+3.51%) |
Jan 18, 2018 | 38.14 | 38.14 | 38.14 | 0 | -0.05(-0.14%) | |
Jan 17, 2018 | 38.19 | 38.19 | 38.19 | 38.19 | 135 | -0.11(-0.29%) |
Jan 16, 2018 | 38.33 | 38.33 | 38.30 | 38.30 | 525 | -1.04(-2.65%) |
Jan 12, 2018 | 39.34 | 39.34 | 39.34 | 0 | +0.93(+2.42%) | |
Jan 11, 2018 | 38.25 | 38.43 | 38.25 | 38.41 | 757 | -0.25(-0.64%) |
Jan 09, 2018 | 38.66 | 38.66 | 38.66 | 56 | -0.21(-0.55%) | |
Jan 08, 2018 | 38.88 | 38.88 | 38.88 | 38.88 | 299 | +0.13(+0.33%) |
Jan 05, 2018 | 38.75 | 38.75 | 38.75 | 38.75 | 272 | -0.17(-0.44%) |
Jan 04, 2018 | 38.94 | 38.94 | 38.86 | 38.92 | 332 | -0.14(-0.35%) |
Jan 02, 2018 | 39.06 | 39.06 | 39.06 | 34 | -0.23(-0.58%) | |
Dec 29, 2017 | 39.28 | 39.28 | 39.28 | 0 | -0.39(-0.99%) | |
Dec 28, 2017 | 39.53 | 39.68 | 39.53 | 39.68 | 380 | +0.19(+0.48%) |
Dec 27, 2017 | 39.66 | 39.66 | 39.43 | 39.48 | 758 | +0.18(+0.46%) |
Dec 22, 2017 | 39.30 | 39.30 | 39.30 | 0 | +0.00(+0.01%) | |
Dec 21, 2017 | 39.44 | 39.47 | 39.15 | 39.30 | 24,135 | +0.40(+1.03%) |
Dec 20, 2017 | 38.88 | 38.97 | 38.88 | 38.90 | 4,862 | +0.11(+0.27%) |
Dec 19, 2017 | 39.43 | 39.43 | 38.79 | 38.79 | 2,514 | -0.53(-1.36%) |
Dec 18, 2017 | 39.39 | 39.55 | 39.33 | 39.33 | 1,438 | +0.69(+1.78%) |
Dec 15, 2017 | 38.64 | 38.64 | 38.64 | 38.64 | 191 | -0.25(-0.65%) |
Dec 14, 2017 | 39.90 | 39.90 | 38.36 | 38.89 | 1,354 | -0.94(-2.36%) |
Dec 13, 2017 | 39.84 | 39.84 | 39.81 | 39.83 | 1,590 | +2.52(+6.76%) |
Dec 11, 2017 | 37.31 | 37.31 | 37.31 | 197 | +0.00(+0.00%) | |
Dec 08, 2017 | 36.38 | 37.31 | 36.38 | 37.31 | 480 | +0.77(+2.10%) |
Dec 07, 2017 | 36.54 | 36.54 | 36.54 | 36.54 | 466 | -0.77(-2.06%) |
Dec 06, 2017 | 37.74 | 37.76 | 37.31 | 37.31 | 1,377 | -1.66(-4.25%) |
Dec 05, 2017 | 39.32 | 39.46 | 38.96 | 38.96 | 1,446 | -1.33(-3.30%) |
Dec 04, 2017 | 40.81 | 40.29 | 40.29 | 9,049 | -0.52(-1.26%) | |
Dec 01, 2017 | 40.88 | 40.88 | 40.70 | 40.81 | 519 | +0.19(+0.47%) |
Nov 30, 2017 | 40.25 | 41.32 | 40.25 | 40.62 | 4,534 | +0.73(+1.84%) |
Nov 29, 2017 | 39.10 | 40.66 | 39.07 | 39.89 | 27,642 | +0.98(+2.51%) |
Nov 28, 2017 | 38.60 | 38.91 | 38.60 | 38.91 | 1,062 | +0.61(+1.58%) |
Nov 27, 2017 | 38.30 | 38.30 | 38.30 | 38.30 | 222 | +0.84(+2.24%) |
Nov 24, 2017 | 37.31 | 37.47 | 37.31 | 37.47 | 331 | -0.69(-1.82%) |
Nov 22, 2017 | 36.95 | 38.16 | 36.95 | 38.16 | 3,955 | +1.30(+3.53%) |
Nov 21, 2017 | 36.59 | 36.86 | 36.51 | 36.86 | 6,350 | +0.62(+1.72%) |
Nov 20, 2017 | 36.23 | 36.23 | 36.23 | 36.23 | 137 | +0.90(+2.53%) |
Nov 16, 2017 | 35.34 | 35.34 | 35.34 | 90 | +0.88(+2.55%) | |
Nov 15, 2017 | 34.26 | 34.46 | 34.23 | 34.46 | 58,429 | +0.37(+1.09%) |
Nov 14, 2017 | 33.40 | 34.09 | 33.40 | 34.09 | 278 | -0.31(-0.89%) |
Nov 13, 2017 | 34.32 | 34.39 | 34.32 | 34.39 | 599 | -0.62(-1.76%) |
Nov 10, 2017 | 35.08 | 35.08 | 35.01 | 35.01 | 865 | +0.49(+1.41%) |
Nov 09, 2017 | 34.28 | 34.54 | 34.28 | 34.52 | 476 | -0.21(-0.60%) |
Nov 08, 2017 | 34.73 | 34.73 | 34.73 | 34.73 | 281 | -0.65(-1.82%) |
Nov 07, 2017 | 35.23 | 35.38 | 35.22 | 35.38 | 572 | +0.16(+0.46%) |
Nov 06, 2017 | 35.00 | 35.22 | 35.00 | 35.22 | 582 | -1.35(-3.69%) |
Nov 03, 2017 | 36.59 | 36.59 | 36.57 | 36.57 | 960 | -2.10(-5.43%) |
Nov 02, 2017 | 39.22 | 39.22 | 38.48 | 38.67 | 707 | -2.04(-5.01%) |
Nov 01, 2017 | 40.81 | 40.81 | 40.70 | 40.70 | 320 | +0.45(+1.13%) |
Oct 31, 2017 | 40.00 | 40.25 | 40.00 | 40.25 | 222 | +0.45(+1.14%) |
Oct 30, 2017 | 39.80 | 39.80 | 39.80 | 39.80 | 114 | -1.72(-4.14%) |
Oct 27, 2017 | 41.48 | 41.51 | 41.48 | 41.51 | 3,981 | -0.78(-1.84%) |
Oct 20, 2017 | 42.29 | 42.29 | 42.29 | 93 | -0.10(-0.23%) | |
Oct 17, 2017 | 42.39 | 42.39 | 42.39 | 0 | -1.91(-4.31%) | |
Oct 11, 2017 | 44.30 | 44.30 | 44.30 | 15 | -0.43(-0.95%) | |
Oct 10, 2017 | 44.59 | 44.73 | 44.59 | 44.73 | 409 | +0.60(+1.35%) |
Oct 09, 2017 | 43.87 | 44.36 | 43.87 | 44.13 | 1,922 | +0.29(+0.67%) |
Oct 06, 2017 | 43.84 | 43.84 | 43.84 | 43.84 | 165 | -1.02(-2.27%) |
Oct 05, 2017 | 46.12 | 46.12 | 44.86 | 44.86 | 3,376 | -0.73(-1.61%) |
Oct 04, 2017 | 45.22 | 46.01 | 45.22 | 45.59 | 1,500 | +2.09(+4.79%) |
Oct 03, 2017 | 43.36 | 43.51 | 43.36 | 43.51 | 5,536 | +0.95(+2.23%) |