Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 38.63 | 41.97 | 38.63 | 41.10 | 33,235 | +4.01(+10.81%) |
Sep 27, 2018 | 38.05 | 38.05 | 36.94 | 37.09 | 16,970 | -0.82(-2.17%) |
Sep 26, 2018 | 37.86 | 38.59 | 37.67 | 37.91 | 7,247 | -0.48(-1.26%) |
Sep 25, 2018 | 39.41 | 39.41 | 38.39 | 38.39 | 13,458 | -0.77(-1.97%) |
Sep 24, 2018 | 38.54 | 39.89 | 38.54 | 39.17 | 17,383 | +0.19(+0.50%) |
Sep 21, 2018 | 38.10 | 39.17 | 37.76 | 38.97 | 34,995 | +0.82(+2.15%) |
Sep 20, 2018 | 36.94 | 38.39 | 36.94 | 38.15 | 5,043 | +0.05(+0.13%) |
Sep 19, 2018 | 37.43 | 38.25 | 36.61 | 38.10 | 8,803 | +0.68(+1.81%) |
Sep 18, 2018 | 36.46 | 37.86 | 36.46 | 37.43 | 14,114 | +1.40(+3.89%) |
Sep 17, 2018 | 36.36 | 36.56 | 35.93 | 36.03 | 6,401 | -0.19(-0.53%) |
Sep 14, 2018 | 35.64 | 36.61 | 35.64 | 36.22 | 10,146 | +0.77(+2.18%) |
Sep 13, 2018 | 36.41 | 36.41 | 35.45 | 35.45 | 3,266 | -0.63(-1.74%) |
Sep 12, 2018 | 35.54 | 36.07 | 35.21 | 36.07 | 6,458 | +0.43(+1.22%) |
Sep 11, 2018 | 35.35 | 36.27 | 35.35 | 35.64 | 4,042 | +0.00(+0.00%) |
Sep 10, 2018 | 36.17 | 36.22 | 35.30 | 35.64 | 7,400 | -0.24(-0.67%) |
Sep 07, 2018 | 35.45 | 35.88 | 35.31 | 35.88 | 8,386 | +0.43(+1.23%) |
Sep 06, 2018 | 36.07 | 36.07 | 35.25 | 35.45 | 6,647 | -0.43(-1.21%) |
Sep 05, 2018 | 35.78 | 36.17 | 35.78 | 35.88 | 3,263 | -0.05(-0.13%) |
Sep 04, 2018 | 36.41 | 36.41 | 35.49 | 35.93 | 10,347 | -0.19(-0.53%) |
Aug 31, 2018 | 36.12 | 36.12 | 36.12 | 0 | +0.29(+0.81%) | |
Aug 30, 2018 | 35.93 | 36.27 | 35.74 | 35.83 | 8,414 | -0.39(-1.07%) |
Aug 29, 2018 | 36.41 | 36.62 | 36.10 | 36.22 | 11,668 | -0.24(-0.66%) |
Aug 28, 2018 | 36.70 | 36.80 | 36.12 | 36.46 | 6,323 | -0.14(-0.40%) |
Aug 27, 2018 | 37.14 | 37.76 | 36.56 | 36.61 | 5,734 | -0.24(-0.66%) |
Aug 24, 2018 | 36.61 | 37.19 | 36.61 | 36.85 | 4,141 | +0.24(+0.66%) |
Aug 23, 2018 | 36.65 | 37.09 | 36.41 | 36.61 | 7,158 | -0.05(-0.13%) |
Aug 22, 2018 | 36.41 | 36.99 | 36.17 | 36.65 | 4,551 | +0.24(+0.66%) |
Aug 21, 2018 | 36.46 | 36.85 | 35.88 | 36.41 | 10,359 | -0.10(-0.26%) |
Aug 20, 2018 | 35.98 | 36.56 | 35.81 | 36.51 | 8,237 | +0.63(+1.75%) |
Aug 17, 2018 | 35.74 | 36.61 | 35.40 | 35.88 | 9,732 | -0.14(-0.40%) |
Aug 16, 2018 | 36.12 | 36.12 | 35.74 | 36.03 | 5,510 | +0.19(+0.54%) |
Aug 15, 2018 | 36.51 | 36.51 | 35.64 | 35.83 | 5,498 | -0.82(-2.24%) |
Aug 14, 2018 | 36.85 | 37.96 | 36.36 | 36.65 | 11,307 | -0.53(-1.43%) |
Aug 13, 2018 | 37.86 | 37.86 | 36.61 | 37.19 | 22,050 | -0.77(-2.04%) |
Aug 10, 2018 | 37.38 | 38.25 | 36.99 | 37.96 | 6,936 | +0.48(+1.29%) |
Aug 09, 2018 | 35.83 | 37.67 | 35.83 | 37.47 | 14,321 | +1.74(+4.87%) |
Aug 08, 2018 | 34.38 | 35.74 | 34.38 | 35.74 | 15,703 | +1.64(+4.82%) |
Aug 07, 2018 | 34.24 | 34.63 | 34.09 | 34.09 | 6,960 | -0.14(-0.42%) |
Aug 06, 2018 | 34.43 | 35.01 | 33.95 | 34.24 | 10,603 | -0.24(-0.70%) |
Aug 03, 2018 | 35.49 | 35.88 | 34.43 | 34.48 | 13,045 | -1.06(-2.99%) |
Aug 02, 2018 | 35.01 | 35.98 | 35.01 | 35.54 | 14,490 | +0.43(+1.24%) |
Aug 01, 2018 | 36.07 | 36.07 | 34.77 | 35.11 | 11,847 | -0.87(-2.42%) |
Jul 31, 2018 | 36.51 | 36.51 | 35.88 | 35.98 | 9,946 | -0.43(-1.19%) |
Jul 30, 2018 | 36.61 | 36.90 | 36.27 | 36.41 | 9,085 | -0.10(-0.26%) |
Jul 27, 2018 | 37.33 | 37.33 | 35.98 | 36.51 | 15,737 | -0.72(-1.95%) |
Jul 26, 2018 | 37.07 | 37.33 | 36.99 | 37.23 | 3,981 | +0.43(+1.18%) |
Jul 25, 2018 | 36.75 | 37.57 | 36.70 | 36.80 | 9,060 | +0.05(+0.13%) |
Jul 24, 2018 | 37.52 | 37.62 | 36.51 | 36.75 | 14,421 | -0.53(-1.42%) |
Jul 23, 2018 | 37.86 | 38.63 | 36.99 | 37.28 | 33,635 | -0.48(-1.28%) |
Jul 20, 2018 | 38.83 | 37.67 | 37.76 | 18,677 | -0.92(-2.37%) | |
Jul 19, 2018 | 38.54 | 39.07 | 38.44 | 38.68 | 12,886 | +0.05(+0.13%) |
Jul 18, 2018 | 38.73 | 39.07 | 38.49 | 38.63 | 19,459 | -0.19(-0.50%) |
Jul 17, 2018 | 39.74 | 40.23 | 38.78 | 38.83 | 34,138 | -1.01(-2.55%) |
Jul 16, 2018 | 40.18 | 41.05 | 39.74 | 39.84 | 14,832 | -0.39(-0.96%) |
Jul 13, 2018 | 40.03 | 40.42 | 39.89 | 40.23 | 12,009 | +0.29(+0.73%) |
Jul 12, 2018 | 39.12 | 40.08 | 39.12 | 39.94 | 20,688 | +0.97(+2.48%) |
Jul 11, 2018 | 38.68 | 39.26 | 38.63 | 38.97 | 11,320 | +0.24(+0.62%) |
Jul 10, 2018 | 38.39 | 38.83 | 38.05 | 38.73 | 10,635 | +0.39(+1.01%) |
Jul 09, 2018 | 38.83 | 38.97 | 38.15 | 38.34 | 13,859 | -0.29(-0.75%) |
Jul 06, 2018 | 40.57 | 40.71 | 38.34 | 38.63 | 20,709 | +0.10(+0.25%) |
Jul 05, 2018 | 37.72 | 38.78 | 37.38 | 38.54 | 11,173 | +0.87(+2.31%) |
Jul 03, 2018 | 37.67 | 37.67 | 37.67 | 0 | +0.43(+1.17%) |