Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 38.15 | 38.67 | 38.09 | 38.56 | 667,704 | +0.51(+1.33%) |
Sep 27, 2018 | 37.88 | 38.45 | 37.85 | 38.06 | 470,560 | +0.24(+0.64%) |
Sep 26, 2018 | 38.30 | 38.44 | 37.78 | 37.81 | 474,148 | -0.44(-1.16%) |
Sep 25, 2018 | 38.92 | 38.92 | 38.01 | 38.26 | 410,547 | -0.64(-1.63%) |
Sep 24, 2018 | 39.41 | 39.46 | 38.88 | 38.89 | 335,078 | -0.63(-1.59%) |
Sep 21, 2018 | 39.43 | 39.71 | 39.21 | 39.52 | 538,439 | -0.01(-0.02%) |
Sep 20, 2018 | 39.40 | 39.66 | 39.16 | 39.53 | 270,363 | +0.08(+0.20%) |
Sep 19, 2018 | 40.23 | 40.28 | 39.28 | 39.45 | 408,767 | -0.70(-1.74%) |
Sep 18, 2018 | 39.96 | 40.36 | 39.84 | 40.15 | 459,052 | +0.11(+0.28%) |
Sep 17, 2018 | 40.04 | 40.11 | 39.74 | 40.03 | 317,383 | +0.04(+0.10%) |
Sep 14, 2018 | 39.98 | 40.15 | 39.52 | 39.99 | 197,626 | -0.11(-0.28%) |
Sep 13, 2018 | 40.03 | 40.12 | 39.84 | 40.11 | 248,481 | +0.19(+0.48%) |
Sep 12, 2018 | 39.91 | 40.17 | 39.79 | 39.91 | 359,383 | +0.02(+0.06%) |
Sep 11, 2018 | 40.08 | 40.11 | 39.83 | 39.89 | 241,031 | -0.09(-0.22%) |
Sep 10, 2018 | 40.04 | 40.30 | 39.87 | 39.98 | 482,517 | -0.06(-0.16%) |
Sep 07, 2018 | 40.16 | 40.35 | 39.99 | 40.04 | 232,428 | -0.42(-1.03%) |
Sep 06, 2018 | 40.19 | 40.77 | 40.16 | 40.46 | 328,998 | +0.30(+0.74%) |
Sep 05, 2018 | 39.56 | 40.21 | 39.50 | 40.16 | 314,321 | +0.60(+1.51%) |
Sep 04, 2018 | 39.32 | 39.60 | 39.32 | 39.56 | 371,173 | +0.22(+0.55%) |
Aug 31, 2018 | 39.35 | 39.35 | 39.35 | 0 | -0.43(-1.08%) | |
Aug 30, 2018 | 39.95 | 40.00 | 39.76 | 39.78 | 390,411 | -0.10(-0.24%) |
Aug 29, 2018 | 39.71 | 39.94 | 39.63 | 39.88 | 353,870 | +0.30(+0.77%) |
Aug 28, 2018 | 39.63 | 39.71 | 39.43 | 39.57 | 331,829 | -0.10(-0.24%) |
Aug 27, 2018 | 40.04 | 40.04 | 39.52 | 39.67 | 280,408 | -0.28(-0.70%) |
Aug 24, 2018 | 39.78 | 40.10 | 39.69 | 39.95 | 571,021 | +0.25(+0.62%) |
Aug 23, 2018 | 39.65 | 40.00 | 39.50 | 39.70 | 374,457 | +0.15(+0.38%) |
Aug 22, 2018 | 40.04 | 40.04 | 39.45 | 39.55 | 282,418 | -0.36(-0.90%) |
Aug 21, 2018 | 40.26 | 40.37 | 39.73 | 39.91 | 263,101 | -0.35(-0.87%) |
Aug 20, 2018 | 40.26 | 40.49 | 40.04 | 40.26 | 409,866 | +0.05(+0.12%) |
Aug 17, 2018 | 39.84 | 40.32 | 39.76 | 40.21 | 816,658 | +0.39(+0.98%) |
Aug 16, 2018 | 39.25 | 39.84 | 39.08 | 39.82 | 475,861 | +0.40(+1.01%) |
Aug 15, 2018 | 39.62 | 40.00 | 39.27 | 39.42 | 428,249 | -0.02(-0.06%) |
Aug 14, 2018 | 39.32 | 39.80 | 39.31 | 39.45 | 504,531 | +0.05(+0.12%) |
Aug 13, 2018 | 39.64 | 39.97 | 39.09 | 39.40 | 915,742 | -0.73(-1.81%) |
Aug 10, 2018 | 40.41 | 40.84 | 40.10 | 40.12 | 302,563 | -0.23(-0.57%) |
Aug 09, 2018 | 40.10 | 40.47 | 39.90 | 40.35 | 395,945 | +0.33(+0.84%) |
Aug 08, 2018 | 40.10 | 40.19 | 39.90 | 40.02 | 292,200 | -0.16(-0.40%) |
Aug 07, 2018 | 40.47 | 40.47 | 39.84 | 40.18 | 375,459 | -0.27(-0.67%) |
Aug 06, 2018 | 40.48 | 40.76 | 40.32 | 40.45 | 259,349 | -0.08(-0.20%) |
Aug 03, 2018 | 40.28 | 40.75 | 40.12 | 40.53 | 386,448 | +0.25(+0.61%) |
Aug 02, 2018 | 39.91 | 40.50 | 39.67 | 40.28 | 498,703 | +0.43(+1.08%) |
Aug 01, 2018 | 39.79 | 39.94 | 39.30 | 39.85 | 652,423 | -0.07(-0.18%) |
Jul 31, 2018 | 39.59 | 39.93 | 39.36 | 39.92 | 819,312 | +0.51(+1.29%) |
Jul 30, 2018 | 39.71 | 39.74 | 39.34 | 39.41 | 546,708 | -0.22(-0.54%) |
Jul 27, 2018 | 39.76 | 39.94 | 39.47 | 39.63 | 458,296 | -0.10(-0.24%) |
Jul 26, 2018 | 39.92 | 40.04 | 39.25 | 39.72 | 1,181,447 | -0.05(-0.12%) |
Jul 25, 2018 | 39.06 | 40.11 | 38.88 | 39.77 | 1,349,115 | -0.18(-0.44%) |
Jul 24, 2018 | 40.89 | 41.38 | 39.49 | 39.95 | 2,730,365 | -1.74(-4.17%) |
Jul 23, 2018 | 41.82 | 41.93 | 41.36 | 41.69 | 525,661 | -0.14(-0.32%) |
Jul 20, 2018 | 42.02 | 42.17 | 41.55 | 41.82 | 349,118 | -0.30(-0.72%) |
Jul 19, 2018 | 41.90 | 42.37 | 41.90 | 42.12 | 597,008 | +0.26(+0.63%) |
Jul 18, 2018 | 42.12 | 42.16 | 41.63 | 41.86 | 278,413 | -0.22(-0.53%) |
Jul 17, 2018 | 42.35 | 42.38 | 42.03 | 42.09 | 420,202 | -0.18(-0.42%) |
Jul 16, 2018 | 42.19 | 42.44 | 42.01 | 42.26 | 422,461 | +0.07(+0.17%) |
Jul 13, 2018 | 42.25 | 42.42 | 41.94 | 42.19 | 401,555 | +0.11(+0.27%) |
Jul 12, 2018 | 42.18 | 42.31 | 41.93 | 42.08 | 654,441 | -0.03(-0.08%) |
Jul 11, 2018 | 41.81 | 42.26 | 41.81 | 42.11 | 505,758 | +0.06(+0.15%) |
Jul 10, 2018 | 41.63 | 42.21 | 41.31 | 42.05 | 614,673 | +0.40(+0.96%) |
Jul 09, 2018 | 43.19 | 43.19 | 41.51 | 41.65 | 772,957 | -1.52(-3.53%) |
Jul 06, 2018 | 42.99 | 43.21 | 42.85 | 43.17 | 390,579 | +0.37(+0.86%) |
Jul 05, 2018 | 42.54 | 42.83 | 42.48 | 42.80 | 605,964 | +0.29(+0.68%) |
Jul 03, 2018 | 42.52 | 42.52 | 42.52 | 0 | +0.15(+0.36%) |