Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 37.50 | 38.46 | 37.34 | 38.29 | 407,401 | +0.79(+2.10%) |
Sep 27, 2018 | 37.09 | 37.63 | 37.00 | 37.50 | 326,125 | +0.54(+1.46%) |
Sep 26, 2018 | 37.96 | 38.04 | 36.92 | 36.96 | 350,614 | -0.87(-2.31%) |
Sep 25, 2018 | 38.46 | 38.46 | 37.75 | 37.84 | 350,933 | -0.54(-1.41%) |
Sep 24, 2018 | 38.75 | 38.96 | 38.13 | 38.38 | 528,155 | -0.37(-0.96%) |
Sep 21, 2018 | 38.08 | 38.96 | 38.08 | 38.75 | 807,579 | +0.37(+0.97%) |
Sep 20, 2018 | 38.13 | 38.54 | 37.92 | 38.38 | 360,085 | +0.37(+0.97%) |
Sep 19, 2018 | 39.20 | 39.20 | 37.55 | 38.01 | 503,984 | -1.16(-2.95%) |
Sep 18, 2018 | 39.12 | 39.41 | 38.87 | 39.16 | 299,256 | +0.04(+0.11%) |
Sep 17, 2018 | 39.20 | 39.49 | 38.96 | 39.12 | 272,134 | +0.00(+0.00%) |
Sep 14, 2018 | 39.16 | 39.35 | 38.87 | 39.12 | 406,249 | -0.12(-0.32%) |
Sep 13, 2018 | 38.92 | 39.33 | 38.64 | 39.25 | 322,366 | +0.33(+0.85%) |
Sep 12, 2018 | 38.67 | 39.02 | 38.50 | 38.92 | 353,957 | +0.37(+0.96%) |
Sep 11, 2018 | 38.21 | 38.63 | 38.13 | 38.54 | 329,852 | +0.54(+1.41%) |
Sep 10, 2018 | 37.92 | 38.54 | 37.92 | 38.01 | 443,445 | -0.58(-1.50%) |
Sep 07, 2018 | 38.50 | 38.79 | 38.42 | 38.59 | 298,053 | -0.08(-0.21%) |
Sep 06, 2018 | 38.38 | 38.81 | 38.38 | 38.67 | 324,759 | +0.37(+0.97%) |
Sep 05, 2018 | 37.84 | 38.40 | 37.80 | 38.30 | 450,332 | +0.41(+1.09%) |
Sep 04, 2018 | 37.59 | 38.26 | 37.47 | 37.88 | 335,264 | +0.25(+0.66%) |
Aug 31, 2018 | 37.64 | 37.64 | 37.64 | 0 | -0.12(-0.33%) | |
Aug 30, 2018 | 37.84 | 37.92 | 37.51 | 37.76 | 248,607 | +0.08(+0.22%) |
Aug 29, 2018 | 37.39 | 37.76 | 37.39 | 37.68 | 256,829 | +0.41(+1.11%) |
Aug 28, 2018 | 37.47 | 37.51 | 37.10 | 37.26 | 233,766 | -0.12(-0.33%) |
Aug 27, 2018 | 37.92 | 37.92 | 37.26 | 37.39 | 344,928 | -0.50(-1.31%) |
Aug 24, 2018 | 38.01 | 38.09 | 37.68 | 37.88 | 237,594 | -0.08(-0.22%) |
Aug 23, 2018 | 38.01 | 38.30 | 37.87 | 37.97 | 342,560 | +0.04(+0.11%) |
Aug 22, 2018 | 38.17 | 38.26 | 37.84 | 37.92 | 251,044 | -0.33(-0.86%) |
Aug 21, 2018 | 38.50 | 38.50 | 38.17 | 38.26 | 419,915 | -0.21(-0.54%) |
Aug 20, 2018 | 38.87 | 39.00 | 38.42 | 38.46 | 259,590 | -0.29(-0.75%) |
Aug 17, 2018 | 38.75 | 39.04 | 38.63 | 38.75 | 306,050 | +0.04(+0.11%) |
Aug 16, 2018 | 38.05 | 38.85 | 37.84 | 38.71 | 382,509 | +0.74(+1.96%) |
Aug 15, 2018 | 38.26 | 38.63 | 37.72 | 37.97 | 485,513 | -0.17(-0.43%) |
Aug 14, 2018 | 37.68 | 38.34 | 37.68 | 38.13 | 371,814 | +0.50(+1.32%) |
Aug 13, 2018 | 37.59 | 37.84 | 37.39 | 37.64 | 379,736 | +0.04(+0.11%) |
Aug 10, 2018 | 38.21 | 38.71 | 37.51 | 37.59 | 559,759 | -0.66(-1.73%) |
Aug 09, 2018 | 38.21 | 38.42 | 37.97 | 38.26 | 401,085 | +0.29(+0.76%) |
Aug 08, 2018 | 38.01 | 38.09 | 37.22 | 37.97 | 471,265 | -0.04(-0.11%) |
Aug 07, 2018 | 37.22 | 38.21 | 36.93 | 38.01 | 856,217 | +0.00(+0.00%) |
Aug 06, 2018 | 37.80 | 38.23 | 37.76 | 38.01 | 320,997 | +0.25(+0.66%) |
Aug 03, 2018 | 37.92 | 38.01 | 37.64 | 37.76 | 223,298 | +0.00(+0.00%) |
Aug 02, 2018 | 37.43 | 37.92 | 37.35 | 37.76 | 283,423 | +0.25(+0.66%) |
Aug 01, 2018 | 38.17 | 38.17 | 37.18 | 37.51 | 432,549 | -0.66(-1.73%) |
Jul 31, 2018 | 37.59 | 38.34 | 37.18 | 38.17 | 1,531,572 | +0.78(+2.10%) |
Jul 30, 2018 | 37.26 | 37.72 | 37.02 | 37.39 | 462,316 | +0.04(+0.11%) |
Jul 27, 2018 | 37.76 | 37.97 | 37.18 | 37.35 | 475,068 | -0.45(-1.20%) |
Jul 26, 2018 | 37.68 | 38.13 | 37.66 | 37.80 | 494,841 | +0.33(+0.88%) |
Jul 25, 2018 | 37.72 | 38.03 | 37.47 | 37.47 | 426,537 | -0.29(-0.77%) |
Jul 24, 2018 | 37.64 | 37.84 | 37.10 | 37.76 | 395,622 | +0.12(+0.33%) |
Jul 23, 2018 | 37.76 | 37.80 | 37.26 | 37.64 | 312,752 | +0.00(+0.00%) |
Jul 20, 2018 | 37.84 | 37.92 | 37.29 | 37.64 | 347,368 | -0.21(-0.55%) |
Jul 19, 2018 | 37.31 | 38.05 | 37.31 | 37.84 | 384,788 | +0.50(+1.33%) |
Jul 18, 2018 | 37.59 | 37.59 | 36.93 | 37.35 | 452,219 | -0.29(-0.77%) |
Jul 17, 2018 | 37.84 | 37.88 | 37.47 | 37.64 | 348,329 | -0.21(-0.55%) |
Jul 16, 2018 | 37.92 | 38.09 | 37.35 | 37.84 | 474,906 | -0.08(-0.22%) |
Jul 13, 2018 | 38.17 | 38.42 | 37.80 | 37.92 | 590,210 | -0.25(-0.65%) |
Jul 12, 2018 | 38.34 | 38.34 | 37.80 | 38.17 | 623,104 | -0.08(-0.22%) |
Jul 11, 2018 | 38.67 | 38.96 | 38.17 | 38.26 | 619,411 | -0.45(-1.17%) |
Jul 10, 2018 | 38.13 | 38.83 | 37.88 | 38.71 | 656,395 | +0.54(+1.41%) |
Jul 09, 2018 | 39.04 | 39.04 | 38.09 | 38.17 | 1,088,475 | -0.87(-2.22%) |
Jul 06, 2018 | 38.71 | 39.29 | 38.63 | 39.04 | 615,659 | +0.41(+1.07%) |
Jul 05, 2018 | 37.84 | 38.79 | 37.59 | 38.63 | 731,803 | +0.91(+2.41%) |
Jul 03, 2018 | 37.72 | 37.72 | 37.72 | 0 | +0.25(+0.66%) |