Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 38.80 | 38.88 | 38.74 | 38.81 | 23,473 | -0.03(-0.07%) |
Sep 27, 2018 | 38.80 | 38.94 | 38.79 | 38.84 | 38,519 | +0.05(+0.12%) |
Sep 26, 2018 | 38.92 | 39.02 | 38.79 | 38.79 | 7,251 | +0.00(+0.00%) |
Sep 25, 2018 | 38.88 | 38.96 | 38.79 | 38.79 | 91,388 | -0.08(-0.20%) |
Sep 24, 2018 | 38.98 | 38.98 | 38.81 | 38.87 | 12,360 | -0.16(-0.41%) |
Sep 21, 2018 | 39.14 | 39.14 | 39.00 | 39.03 | 9,806 | +0.07(+0.18%) |
Sep 20, 2018 | 38.97 | 39.03 | 38.94 | 38.95 | 5,206 | +0.14(+0.37%) |
Sep 19, 2018 | 38.94 | 38.96 | 38.81 | 38.81 | 9,126 | -0.12(-0.30%) |
Sep 18, 2018 | 38.84 | 38.97 | 38.80 | 38.93 | 11,382 | +0.21(+0.54%) |
Sep 17, 2018 | 38.82 | 38.88 | 38.72 | 38.72 | 44,923 | -0.17(-0.44%) |
Sep 14, 2018 | 38.95 | 38.95 | 38.79 | 38.89 | 3,964 | +0.01(+0.03%) |
Sep 13, 2018 | 38.89 | 38.97 | 38.86 | 38.88 | 10,926 | +0.05(+0.13%) |
Sep 12, 2018 | 38.79 | 38.91 | 38.79 | 38.83 | 7,513 | -0.08(-0.21%) |
Sep 11, 2018 | 38.80 | 38.98 | 38.77 | 38.91 | 12,286 | +0.04(+0.11%) |
Sep 10, 2018 | 38.87 | 38.92 | 38.81 | 38.86 | 5,975 | +0.09(+0.22%) |
Sep 07, 2018 | 38.62 | 38.86 | 38.62 | 38.78 | 10,867 | -0.01(-0.02%) |
Sep 06, 2018 | 39.03 | 39.03 | 38.74 | 38.79 | 19,218 | -0.16(-0.42%) |
Sep 05, 2018 | 38.84 | 38.95 | 38.78 | 38.95 | 14,478 | +0.02(+0.06%) |
Sep 04, 2018 | 38.85 | 38.96 | 38.80 | 38.93 | 9,555 | +0.02(+0.06%) |
Aug 31, 2018 | 38.90 | 38.90 | 38.90 | 0 | +0.02(+0.05%) | |
Aug 30, 2018 | 38.88 | 39.07 | 38.84 | 38.88 | 7,728 | -0.16(-0.42%) |
Aug 29, 2018 | 38.94 | 39.05 | 38.94 | 39.05 | 9,553 | +0.15(+0.39%) |
Aug 28, 2018 | 38.84 | 38.94 | 38.84 | 38.89 | 16,745 | +0.00(+0.00%) |
Aug 27, 2018 | 38.84 | 38.90 | 38.81 | 38.89 | 19,102 | +0.18(+0.47%) |
Aug 24, 2018 | 38.60 | 38.75 | 38.60 | 38.71 | 20,062 | +0.09(+0.22%) |
Aug 23, 2018 | 38.56 | 38.64 | 38.54 | 38.62 | 6,157 | +0.03(+0.07%) |
Aug 22, 2018 | 38.63 | 38.70 | 38.59 | 38.60 | 13,680 | -0.04(-0.10%) |
Aug 21, 2018 | 38.41 | 38.76 | 38.41 | 38.63 | 23,220 | +0.22(+0.57%) |
Aug 20, 2018 | 38.32 | 38.50 | 38.32 | 38.41 | 83,809 | +0.09(+0.23%) |
Aug 17, 2018 | 38.19 | 38.35 | 38.19 | 38.33 | 10,867 | +0.09(+0.25%) |
Aug 16, 2018 | 38.32 | 38.35 | 38.21 | 38.23 | 10,890 | +0.20(+0.53%) |
Aug 15, 2018 | 37.90 | 38.06 | 37.90 | 38.03 | 44,874 | -0.23(-0.61%) |
Aug 14, 2018 | 38.04 | 38.28 | 38.04 | 38.26 | 7,803 | +0.22(+0.59%) |
Aug 13, 2018 | 38.20 | 38.32 | 38.04 | 38.04 | 19,410 | -0.17(-0.45%) |
Aug 10, 2018 | 38.28 | 38.36 | 38.17 | 38.21 | 13,584 | -0.13(-0.35%) |
Aug 09, 2018 | 38.44 | 38.53 | 38.35 | 38.35 | 20,812 | -0.11(-0.27%) |
Aug 08, 2018 | 38.37 | 38.55 | 38.37 | 38.45 | 14,915 | +0.02(+0.05%) |
Aug 07, 2018 | 38.43 | 38.54 | 38.43 | 38.43 | 31,534 | +0.17(+0.45%) |
Aug 06, 2018 | 38.18 | 38.28 | 38.18 | 38.26 | 8,545 | +0.10(+0.25%) |
Aug 03, 2018 | 37.98 | 38.18 | 37.98 | 38.17 | 10,240 | +0.12(+0.31%) |
Aug 02, 2018 | 37.81 | 38.05 | 37.76 | 38.05 | 7,204 | +0.17(+0.44%) |
Aug 01, 2018 | 38.06 | 38.06 | 37.81 | 37.88 | 11,133 | -0.08(-0.20%) |
Jul 31, 2018 | 37.94 | 38.03 | 37.91 | 37.95 | 17,907 | +0.23(+0.61%) |
Jul 30, 2018 | 37.84 | 37.86 | 37.71 | 37.73 | 6,603 | -0.15(-0.40%) |
Jul 27, 2018 | 38.19 | 38.23 | 37.83 | 37.88 | 9,090 | -0.31(-0.80%) |
Jul 26, 2018 | 37.99 | 38.25 | 37.99 | 38.18 | 21,763 | -0.16(-0.42%) |
Jul 25, 2018 | 38.17 | 38.36 | 38.11 | 38.35 | 21,412 | +0.23(+0.60%) |
Jul 24, 2018 | 38.37 | 38.40 | 38.09 | 38.12 | 31,524 | -0.09(-0.23%) |
Jul 23, 2018 | 38.23 | 38.23 | 38.10 | 38.20 | 21,545 | -0.02(-0.05%) |
Jul 20, 2018 | 38.24 | 38.31 | 38.15 | 38.22 | 38,908 | -0.02(-0.06%) |
Jul 19, 2018 | 38.24 | 38.32 | 38.17 | 38.25 | 11,790 | -0.03(-0.09%) |
Jul 18, 2018 | 38.17 | 38.28 | 38.08 | 38.28 | 15,644 | +0.19(+0.50%) |
Jul 17, 2018 | 38.01 | 38.18 | 38.01 | 38.09 | 64,082 | +0.12(+0.33%) |
Jul 16, 2018 | 38.01 | 38.03 | 37.94 | 37.96 | 5,380 | -0.04(-0.10%) |
Jul 13, 2018 | 37.80 | 38.08 | 37.80 | 38.00 | 9,653 | +0.10(+0.25%) |
Jul 12, 2018 | 37.99 | 37.99 | 37.80 | 37.91 | 7,659 | +0.16(+0.43%) |
Jul 11, 2018 | 37.67 | 37.85 | 37.67 | 37.74 | 20,233 | -0.22(-0.58%) |
Jul 10, 2018 | 38.02 | 38.02 | 37.86 | 37.96 | 63,207 | +0.08(+0.20%) |
Jul 09, 2018 | 37.69 | 37.90 | 37.69 | 37.89 | 15,939 | +0.20(+0.53%) |
Jul 06, 2018 | 37.54 | 37.73 | 37.45 | 37.69 | 17,783 | +0.17(+0.46%) |
Jul 05, 2018 | 37.37 | 37.51 | 37.30 | 37.51 | 49,996 | +0.32(+0.85%) |
Jul 03, 2018 | 37.20 | 37.20 | 37.20 | 0 | -0.08(-0.21%) |