Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 37.62 | 38.08 | 37.58 | 37.88 | 1,506,800 | +0.11(+0.29%) |
Sep 27, 2018 | 37.43 | 37.98 | 37.37 | 37.77 | 710,455 | +0.43(+1.15%) |
Sep 26, 2018 | 37.32 | 37.88 | 37.21 | 37.34 | 883,379 | -0.10(-0.27%) |
Sep 25, 2018 | 37.84 | 37.87 | 37.29 | 37.44 | 1,297,765 | +0.02(+0.05%) |
Sep 24, 2018 | 37.57 | 37.58 | 37.18 | 37.42 | 570,567 | -0.05(-0.13%) |
Sep 21, 2018 | 38.21 | 38.25 | 37.42 | 37.47 | 1,201,600 | -0.83(-2.17%) |
Sep 20, 2018 | 38.32 | 38.41 | 38.03 | 38.30 | 626,551 | +0.16(+0.42%) |
Sep 19, 2018 | 37.85 | 38.20 | 37.80 | 38.14 | 549,441 | +0.02(+0.05%) |
Sep 18, 2018 | 37.64 | 38.17 | 37.64 | 38.12 | 858,660 | +0.70(+1.87%) |
Sep 17, 2018 | 37.64 | 37.68 | 37.14 | 37.42 | 592,011 | -0.09(-0.24%) |
Sep 14, 2018 | 37.67 | 37.80 | 37.26 | 37.51 | 898,200 | -0.72(-1.88%) |
Sep 13, 2018 | 37.96 | 38.29 | 37.94 | 38.23 | 808,536 | +0.14(+0.37%) |
Sep 12, 2018 | 37.60 | 38.23 | 37.44 | 38.09 | 778,717 | +0.49(+1.30%) |
Sep 11, 2018 | 37.90 | 37.94 | 37.52 | 37.60 | 598,124 | -0.54(-1.42%) |
Sep 10, 2018 | 38.19 | 38.25 | 37.90 | 38.14 | 428,685 | +0.03(+0.08%) |
Sep 07, 2018 | 37.83 | 38.29 | 37.83 | 38.11 | 639,800 | +0.17(+0.45%) |
Sep 06, 2018 | 37.80 | 38.11 | 37.68 | 37.94 | 837,012 | -0.31(-0.81%) |
Sep 05, 2018 | 38.42 | 38.44 | 38.05 | 38.25 | 672,684 | -0.15(-0.39%) |
Sep 04, 2018 | 38.53 | 38.57 | 38.14 | 38.40 | 1,035,684 | -0.57(-1.46%) |
Aug 31, 2018 | 38.97 | 38.97 | 38.97 | 0 | -0.09(-0.23%) | |
Aug 30, 2018 | 39.02 | 39.24 | 38.85 | 39.06 | 1,029,328 | -0.33(-0.84%) |
Aug 29, 2018 | 39.38 | 39.45 | 39.14 | 39.39 | 325,432 | +0.28(+0.72%) |
Aug 28, 2018 | 39.32 | 39.37 | 39.08 | 39.11 | 755,073 | +0.02(+0.05%) |
Aug 27, 2018 | 39.10 | 39.25 | 39.05 | 39.09 | 374,943 | +0.26(+0.67%) |
Aug 24, 2018 | 38.97 | 39.03 | 38.81 | 38.83 | 615,700 | -0.08(-0.21%) |
Aug 23, 2018 | 38.83 | 39.01 | 38.73 | 38.91 | 560,956 | -0.39(-0.99%) |
Aug 22, 2018 | 39.02 | 39.34 | 38.79 | 39.30 | 1,427,703 | +1.06(+2.77%) |
Aug 21, 2018 | 38.27 | 38.47 | 37.97 | 38.24 | 1,188,758 | +0.50(+1.32%) |
Aug 20, 2018 | 37.63 | 37.82 | 37.55 | 37.74 | 1,169,875 | +0.46(+1.23%) |
Aug 17, 2018 | 37.29 | 37.39 | 37.09 | 37.28 | 925,100 | -0.01(-0.03%) |
Aug 16, 2018 | 37.27 | 37.49 | 37.01 | 37.29 | 801,508 | +0.22(+0.59%) |
Aug 15, 2018 | 37.28 | 37.32 | 36.97 | 37.07 | 1,541,586 | -0.83(-2.19%) |
Aug 14, 2018 | 38.04 | 38.12 | 37.81 | 37.90 | 426,860 | +0.07(+0.19%) |
Aug 13, 2018 | 38.13 | 38.27 | 37.63 | 37.83 | 753,404 | -0.45(-1.18%) |
Aug 10, 2018 | 38.05 | 38.59 | 38.05 | 38.28 | 546,500 | -0.06(-0.16%) |
Aug 09, 2018 | 38.58 | 38.58 | 38.33 | 38.34 | 752,106 | -0.10(-0.26%) |
Aug 08, 2018 | 39.13 | 39.13 | 38.42 | 38.44 | 1,102,341 | -0.44(-1.13%) |
Aug 07, 2018 | 39.09 | 39.18 | 38.85 | 38.88 | 1,728,619 | +0.30(+0.78%) |
Aug 06, 2018 | 38.47 | 38.81 | 38.41 | 38.58 | 1,139,840 | +0.50(+1.31%) |
Aug 03, 2018 | 38.07 | 38.17 | 37.92 | 38.08 | 715,700 | +0.12(+0.32%) |
Aug 02, 2018 | 37.60 | 37.98 | 37.60 | 37.96 | 1,340,530 | +0.34(+0.90%) |
Aug 01, 2018 | 38.26 | 38.37 | 37.46 | 37.62 | 2,461,038 | +1.50(+4.15%) |
Jul 31, 2018 | 36.25 | 36.90 | 36.00 | 36.12 | 1,723,834 | -0.02(-0.06%) |
Jul 30, 2018 | 36.61 | 36.61 | 35.87 | 36.14 | 1,019,310 | -0.31(-0.85%) |
Jul 27, 2018 | 36.77 | 36.84 | 36.27 | 36.45 | 1,145,000 | -0.70(-1.88%) |
Jul 26, 2018 | 37.14 | 37.26 | 36.97 | 37.15 | 539,868 | +0.06(+0.16%) |
Jul 25, 2018 | 36.78 | 37.30 | 36.74 | 37.09 | 807,581 | +0.41(+1.12%) |
Jul 24, 2018 | 36.83 | 37.05 | 36.50 | 36.68 | 648,408 | -0.10(-0.27%) |
Jul 23, 2018 | 36.67 | 36.92 | 36.49 | 36.78 | 1,168,050 | -0.14(-0.38%) |
Jul 20, 2018 | 37.13 | 37.16 | 36.90 | 36.92 | 624,522 | -0.02(-0.05%) |
Jul 19, 2018 | 36.59 | 37.10 | 36.55 | 36.94 | 555,242 | +0.24(+0.65%) |
Jul 18, 2018 | 36.88 | 36.89 | 36.59 | 36.70 | 454,313 | -0.21(-0.57%) |
Jul 17, 2018 | 36.53 | 37.01 | 36.44 | 36.91 | 645,827 | +0.11(+0.30%) |
Jul 16, 2018 | 37.08 | 37.10 | 36.74 | 36.80 | 521,157 | -0.30(-0.81%) |
Jul 13, 2018 | 37.21 | 37.25 | 37.06 | 37.10 | 535,068 | -0.25(-0.67%) |
Jul 12, 2018 | 37.44 | 37.56 | 37.16 | 37.35 | 1,926,434 | +0.40(+1.08%) |
Jul 11, 2018 | 36.82 | 37.25 | 36.79 | 36.95 | 1,367,897 | -0.35(-0.94%) |
Jul 10, 2018 | 37.52 | 37.59 | 37.20 | 37.30 | 606,863 | +0.16(+0.43%) |
Jul 09, 2018 | 37.49 | 37.53 | 36.94 | 37.14 | 787,832 | +0.21(+0.57%) |
Jul 06, 2018 | 36.90 | 37.18 | 36.84 | 36.93 | 574,018 | +0.46(+1.26%) |
Jul 05, 2018 | 36.61 | 36.06 | 36.47 | 926,884 | +0.34(+0.94%) | |
Jul 03, 2018 | 36.13 | 36.13 | 36.13 | 0 | +0.14(+0.39%) |