Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 40.34 | 41.08 | 40.11 | 40.84 | 20,700 | +0.42(+1.04%) |
Sep 27, 2018 | 40.25 | 40.66 | 39.35 | 40.42 | 16,389 | +0.12(+0.30%) |
Sep 26, 2018 | 40.73 | 41.40 | 39.96 | 40.30 | 27,079 | -0.52(-1.27%) |
Sep 25, 2018 | 40.49 | 40.91 | 39.74 | 40.82 | 25,089 | +0.29(+0.72%) |
Sep 24, 2018 | 39.31 | 40.72 | 39.14 | 40.53 | 32,483 | +1.18(+3.00%) |
Sep 21, 2018 | 38.81 | 39.52 | 38.36 | 39.35 | 184,000 | +0.24(+0.61%) |
Sep 20, 2018 | 39.28 | 39.61 | 38.69 | 39.11 | 43,565 | +0.03(+0.08%) |
Sep 19, 2018 | 39.42 | 39.76 | 39.00 | 39.08 | 26,979 | -0.37(-0.94%) |
Sep 18, 2018 | 39.56 | 40.32 | 39.38 | 39.45 | 27,698 | -0.27(-0.68%) |
Sep 17, 2018 | 39.94 | 40.54 | 39.44 | 39.72 | 11,834 | -0.19(-0.48%) |
Sep 14, 2018 | 39.64 | 40.49 | 39.52 | 39.91 | 50,900 | +0.35(+0.88%) |
Sep 13, 2018 | 39.70 | 39.70 | 38.69 | 39.56 | 30,580 | -0.03(-0.08%) |
Sep 12, 2018 | 38.91 | 39.72 | 38.54 | 39.59 | 23,059 | +0.58(+1.49%) |
Sep 11, 2018 | 38.99 | 39.29 | 38.50 | 39.01 | 18,039 | -0.13(-0.33%) |
Sep 10, 2018 | 39.68 | 39.68 | 38.19 | 39.14 | 23,450 | -0.41(-1.04%) |
Sep 07, 2018 | 39.67 | 39.67 | 38.76 | 39.55 | 21,100 | -0.05(-0.13%) |
Sep 06, 2018 | 40.78 | 41.10 | 39.22 | 39.60 | 48,726 | -1.15(-2.82%) |
Sep 05, 2018 | 40.55 | 40.80 | 40.44 | 40.75 | 26,827 | +0.14(+0.34%) |
Sep 04, 2018 | 40.63 | 40.86 | 40.33 | 40.61 | 20,512 | -0.08(-0.20%) |
Aug 31, 2018 | 40.69 | 40.69 | 40.69 | 0 | -0.12(-0.29%) | |
Aug 30, 2018 | 40.00 | 41.24 | 39.74 | 40.81 | 30,624 | +0.78(+1.95%) |
Aug 29, 2018 | 39.49 | 40.15 | 39.12 | 40.03 | 26,557 | +0.53(+1.34%) |
Aug 28, 2018 | 39.52 | 39.87 | 39.26 | 39.50 | 14,885 | +0.00(+0.00%) |
Aug 27, 2018 | 39.05 | 39.96 | 38.75 | 39.50 | 44,931 | +0.42(+1.07%) |
Aug 24, 2018 | 39.69 | 39.73 | 38.71 | 39.08 | 33,000 | -0.68(-1.71%) |
Aug 23, 2018 | 39.51 | 39.91 | 38.75 | 39.76 | 15,112 | +0.14(+0.35%) |
Aug 22, 2018 | 40.15 | 40.15 | 39.44 | 39.62 | 32,962 | -0.46(-1.15%) |
Aug 21, 2018 | 39.09 | 40.17 | 39.08 | 40.08 | 37,976 | +1.18(+3.03%) |
Aug 20, 2018 | 39.52 | 39.52 | 38.55 | 38.90 | 31,732 | -0.48(-1.22%) |
Aug 17, 2018 | 39.91 | 40.18 | 38.90 | 39.38 | 22,100 | -0.55(-1.38%) |
Aug 16, 2018 | 40.14 | 40.30 | 39.87 | 39.93 | 29,989 | +0.10(+0.25%) |
Aug 15, 2018 | 40.10 | 40.31 | 39.79 | 39.83 | 29,140 | -0.27(-0.67%) |
Aug 14, 2018 | 39.70 | 40.68 | 39.68 | 40.10 | 50,545 | +0.42(+1.06%) |
Aug 13, 2018 | 39.31 | 39.86 | 39.00 | 39.68 | 52,811 | +0.41(+1.04%) |
Aug 10, 2018 | 37.96 | 39.48 | 37.89 | 39.27 | 33,800 | +1.04(+2.72%) |
Aug 09, 2018 | 38.51 | 38.89 | 37.87 | 38.23 | 46,430 | -0.14(-0.36%) |
Aug 08, 2018 | 37.40 | 38.53 | 36.71 | 38.37 | 43,751 | +0.97(+2.59%) |
Aug 07, 2018 | 34.45 | 38.50 | 34.45 | 37.40 | 135,379 | +5.77(+18.24%) |
Aug 06, 2018 | 31.90 | 32.24 | 31.05 | 31.63 | 22,842 | -0.20(-0.63%) |
Aug 03, 2018 | 32.50 | 32.97 | 31.58 | 31.83 | 20,000 | -0.54(-1.67%) |
Aug 02, 2018 | 32.53 | 32.75 | 31.71 | 32.37 | 17,125 | -0.31(-0.95%) |
Aug 01, 2018 | 33.29 | 33.47 | 32.51 | 32.68 | 11,766 | -0.65(-1.95%) |
Jul 31, 2018 | 32.74 | 33.39 | 32.51 | 33.33 | 14,509 | +0.67(+2.05%) |
Jul 30, 2018 | 33.15 | 33.46 | 32.56 | 32.66 | 11,542 | -0.61(-1.83%) |
Jul 27, 2018 | 34.14 | 34.14 | 33.07 | 33.27 | 11,100 | -0.84(-2.46%) |
Jul 26, 2018 | 33.40 | 34.28 | 33.40 | 34.11 | 11,058 | +0.76(+2.28%) |
Jul 25, 2018 | 33.75 | 33.75 | 33.10 | 33.35 | 9,618 | -0.55(-1.62%) |
Jul 24, 2018 | 34.06 | 34.35 | 33.87 | 33.90 | 13,769 | +0.12(+0.36%) |
Jul 23, 2018 | 34.39 | 34.49 | 33.65 | 33.78 | 18,467 | -0.79(-2.29%) |
Jul 20, 2018 | 34.71 | 34.90 | 34.43 | 34.57 | 13,224 | -0.17(-0.49%) |
Jul 19, 2018 | 34.85 | 34.94 | 34.52 | 34.74 | 10,972 | -0.08(-0.23%) |
Jul 18, 2018 | 34.84 | 34.90 | 34.52 | 34.82 | 11,606 | +0.03(+0.09%) |
Jul 17, 2018 | 34.82 | 35.26 | 34.61 | 34.79 | 20,429 | -0.06(-0.17%) |
Jul 16, 2018 | 35.07 | 35.42 | 34.67 | 34.85 | 11,908 | -0.14(-0.40%) |
Jul 13, 2018 | 35.00 | 35.63 | 34.71 | 34.99 | 17,722 | -0.03(-0.09%) |
Jul 12, 2018 | 34.92 | 35.32 | 34.65 | 35.02 | 13,532 | +0.14(+0.40%) |
Jul 11, 2018 | 34.64 | 34.91 | 34.39 | 34.88 | 17,769 | +0.01(+0.03%) |
Jul 10, 2018 | 34.80 | 35.15 | 34.66 | 34.87 | 21,470 | +0.40(+1.16%) |
Jul 09, 2018 | 34.28 | 34.86 | 34.18 | 34.47 | 15,271 | +0.30(+0.88%) |
Jul 06, 2018 | 33.85 | 34.41 | 33.81 | 34.17 | 45,666 | +0.32(+0.95%) |
Jul 05, 2018 | 33.66 | 33.90 | 33.07 | 33.85 | 21,094 | +0.43(+1.29%) |
Jul 03, 2018 | 33.42 | 33.42 | 33.42 | 0 | -0.49(-1.45%) |