Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 39.50 | 40.00 | 39.00 | 40.00 | 23,136 | +0.75(+1.91%) |
Sep 27, 2018 | 39.75 | 40.50 | 39.00 | 39.25 | 26,462 | -0.50(-1.26%) |
Sep 26, 2018 | 40.00 | 41.00 | 39.75 | 39.75 | 24,067 | -0.50(-1.24%) |
Sep 25, 2018 | 41.50 | 41.50 | 40.00 | 40.25 | 32,100 | -1.00(-2.42%) |
Sep 24, 2018 | 41.75 | 42.00 | 41.25 | 41.25 | 28,406 | -0.75(-1.79%) |
Sep 21, 2018 | 41.50 | 42.00 | 41.50 | 42.00 | 41,564 | +0.00(+0.00%) |
Sep 20, 2018 | 41.75 | 42.50 | 41.25 | 42.00 | 31,336 | +0.00(+0.00%) |
Sep 19, 2018 | 42.00 | 43.25 | 41.50 | 42.00 | 29,401 | -0.25(-0.59%) |
Sep 18, 2018 | 42.50 | 42.75 | 41.27 | 42.25 | 35,009 | -0.50(-1.17%) |
Sep 17, 2018 | 42.50 | 43.00 | 41.62 | 42.75 | 47,128 | +0.25(+0.59%) |
Sep 14, 2018 | 41.75 | 43.25 | 41.38 | 42.50 | 42,800 | +0.25(+0.59%) |
Sep 13, 2018 | 42.00 | 42.25 | 39.75 | 42.25 | 49,615 | +0.00(+0.00%) |
Sep 12, 2018 | 39.25 | 42.50 | 39.25 | 42.25 | 78,039 | +2.50(+6.29%) |
Sep 11, 2018 | 39.75 | 40.50 | 39.25 | 39.75 | 41,352 | +0.00(+0.00%) |
Sep 10, 2018 | 40.00 | 41.00 | 38.00 | 39.75 | 64,275 | +1.25(+3.25%) |
Sep 07, 2018 | 38.50 | 38.50 | 37.75 | 38.50 | 42,540 | +0.25(+0.65%) |
Sep 06, 2018 | 39.00 | 39.75 | 38.00 | 38.25 | 24,735 | -0.50(-1.29%) |
Sep 05, 2018 | 38.50 | 39.88 | 38.50 | 38.75 | 22,864 | +0.00(+0.00%) |
Sep 04, 2018 | 38.50 | 39.12 | 38.00 | 38.75 | 18,475 | -0.25(-0.64%) |
Aug 31, 2018 | 39.00 | 39.00 | 39.00 | 0 | +0.75(+1.96%) | |
Aug 30, 2018 | 38.25 | 38.75 | 38.00 | 38.25 | 18,483 | +0.00(+0.00%) |
Aug 29, 2018 | 38.00 | 39.00 | 37.88 | 38.25 | 19,383 | +0.25(+0.66%) |
Aug 28, 2018 | 38.75 | 39.12 | 38.00 | 38.00 | 18,570 | -0.50(-1.30%) |
Aug 27, 2018 | 39.00 | 39.50 | 38.00 | 38.50 | 49,623 | -0.50(-1.28%) |
Aug 24, 2018 | 39.25 | 39.75 | 39.00 | 39.00 | 10,268 | -0.25(-0.64%) |
Aug 23, 2018 | 40.25 | 40.75 | 39.00 | 39.25 | 19,150 | -1.00(-2.48%) |
Aug 22, 2018 | 40.00 | 40.75 | 39.75 | 40.25 | 30,139 | +0.00(+0.00%) |
Aug 21, 2018 | 39.25 | 40.25 | 39.25 | 40.25 | 36,795 | +1.75(+4.55%) |
Aug 20, 2018 | 38.75 | 39.25 | 38.50 | 38.50 | 14,198 | +0.00(+0.00%) |
Aug 17, 2018 | 38.75 | 39.25 | 38.25 | 38.50 | 30,816 | -0.25(-0.65%) |
Aug 16, 2018 | 39.75 | 40.25 | 38.75 | 38.75 | 17,747 | -1.00(-2.52%) |
Aug 15, 2018 | 39.25 | 40.50 | 38.50 | 39.75 | 35,690 | +0.25(+0.63%) |
Aug 14, 2018 | 39.25 | 39.50 | 39.00 | 39.50 | 27,859 | +0.25(+0.64%) |
Aug 13, 2018 | 41.25 | 41.25 | 38.75 | 39.25 | 42,996 | -1.75(-4.27%) |
Aug 10, 2018 | 41.75 | 41.75 | 40.25 | 41.00 | 25,884 | -1.00(-2.38%) |
Aug 09, 2018 | 42.25 | 44.00 | 41.75 | 42.00 | 51,644 | -0.25(-0.59%) |
Aug 08, 2018 | 40.75 | 42.25 | 40.00 | 42.25 | 47,842 | +1.75(+4.32%) |
Aug 07, 2018 | 39.25 | 41.00 | 39.25 | 40.50 | 31,684 | +1.50(+3.85%) |
Aug 06, 2018 | 39.75 | 40.00 | 38.75 | 39.00 | 17,299 | -0.75(-1.89%) |
Aug 03, 2018 | 39.00 | 39.75 | 38.00 | 39.75 | 27,340 | +0.50(+1.27%) |
Aug 02, 2018 | 38.75 | 39.75 | 38.75 | 39.25 | 17,991 | +0.25(+0.64%) |
Aug 01, 2018 | 39.50 | 39.75 | 38.75 | 39.00 | 18,540 | -0.25(-0.64%) |
Jul 31, 2018 | 39.00 | 40.25 | 38.25 | 39.25 | 36,848 | +0.75(+1.95%) |
Jul 30, 2018 | 38.25 | 39.25 | 38.12 | 38.50 | 30,369 | -0.25(-0.65%) |
Jul 27, 2018 | 40.75 | 40.75 | 37.75 | 38.75 | 54,144 | -1.50(-3.73%) |
Jul 26, 2018 | 38.50 | 40.50 | 38.25 | 40.25 | 49,320 | +2.00(+5.23%) |
Jul 25, 2018 | 39.75 | 40.00 | 37.88 | 38.25 | 60,411 | -1.25(-3.16%) |
Jul 24, 2018 | 40.75 | 42.00 | 39.50 | 39.50 | 60,286 | -1.00(-2.47%) |
Jul 23, 2018 | 41.75 | 42.12 | 40.50 | 40.50 | 43,470 | -1.25(-2.99%) |
Jul 20, 2018 | 43.00 | 43.25 | 41.75 | 41.75 | 29,561 | -1.25(-2.91%) |
Jul 19, 2018 | 42.75 | 43.75 | 42.50 | 43.00 | 27,577 | +0.25(+0.58%) |
Jul 18, 2018 | 43.50 | 44.00 | 42.75 | 42.75 | 28,989 | -1.25(-2.84%) |
Jul 17, 2018 | 41.50 | 44.50 | 41.50 | 44.00 | 52,928 | +2.50(+6.02%) |
Jul 16, 2018 | 43.00 | 43.75 | 41.25 | 41.50 | 34,406 | -1.50(-3.49%) |
Jul 13, 2018 | 42.50 | 44.00 | 42.50 | 43.00 | 17,173 | +0.25(+0.58%) |
Jul 12, 2018 | 44.25 | 44.48 | 42.50 | 42.75 | 23,622 | -1.25(-2.84%) |
Jul 11, 2018 | 43.00 | 44.00 | 42.75 | 44.00 | 25,076 | +1.00(+2.33%) |
Jul 10, 2018 | 43.75 | 44.75 | 41.88 | 43.00 | 35,168 | -0.75(-1.71%) |
Jul 09, 2018 | 43.75 | 43.75 | 43.00 | 43.75 | 14,604 | +0.25(+0.57%) |
Jul 06, 2018 | 43.25 | 44.00 | 42.75 | 43.50 | 20,057 | +0.50(+1.16%) |
Jul 05, 2018 | 42.00 | 43.25 | 41.25 | 43.00 | 23,726 | +1.25(+2.99%) |
Jul 03, 2018 | 41.75 | 41.75 | 41.75 | 0 | +1.50(+3.73%) |