Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 39.01 | 39.08 | 38.94 | 38.94 | 3,000 | -0.92(-2.32%) |
Sep 27, 2018 | 39.88 | 40.03 | 38.77 | 39.86 | 3,993 | +0.56(+1.42%) |
Sep 26, 2018 | 39.36 | 39.41 | 39.11 | 39.30 | 10,063 | +0.24(+0.63%) |
Sep 25, 2018 | 39.17 | 39.17 | 39.03 | 39.05 | 8,575 | +0.49(+1.28%) |
Sep 24, 2018 | 38.45 | 38.69 | 38.45 | 38.56 | 6,178 | -0.17(-0.44%) |
Sep 21, 2018 | 38.93 | 38.94 | 38.71 | 38.73 | 10,800 | -0.64(-1.63%) |
Sep 20, 2018 | 39.24 | 39.44 | 39.24 | 39.37 | 12,862 | -0.77(-1.92%) |
Sep 19, 2018 | 40.23 | 40.23 | 40.12 | 40.14 | 9,258 | +0.57(+1.44%) |
Sep 18, 2018 | 39.20 | 39.66 | 39.20 | 39.57 | 8,624 | +1.08(+2.79%) |
Sep 17, 2018 | 38.58 | 38.61 | 38.44 | 38.49 | 10,605 | +0.09(+0.22%) |
Sep 14, 2018 | 38.37 | 38.42 | 38.35 | 38.41 | 4,500 | +0.02(+0.07%) |
Sep 13, 2018 | 38.33 | 38.39 | 38.33 | 38.38 | 4,002 | -0.40(-1.02%) |
Sep 12, 2018 | 38.93 | 38.93 | 38.60 | 38.78 | 7,564 | +0.22(+0.57%) |
Sep 11, 2018 | 38.24 | 38.56 | 38.24 | 38.56 | 17,138 | -0.12(-0.31%) |
Sep 10, 2018 | 38.70 | 38.75 | 38.61 | 38.68 | 9,618 | -0.10(-0.26%) |
Sep 07, 2018 | 38.83 | 38.89 | 38.68 | 38.78 | 4,800 | -0.34(-0.88%) |
Sep 06, 2018 | 39.02 | 39.13 | 39.02 | 39.12 | 4,382 | -0.17(-0.45%) |
Sep 05, 2018 | 39.62 | 39.62 | 39.30 | 39.30 | 10,401 | -1.05(-2.60%) |
Sep 04, 2018 | 40.45 | 40.50 | 40.30 | 40.35 | 21,915 | -0.72(-1.75%) |
Aug 31, 2018 | 41.07 | 41.07 | 41.07 | 0 | +0.41(+1.01%) | |
Aug 30, 2018 | 40.67 | 40.67 | 40.18 | 40.66 | 7,229 | -0.76(-1.83%) |
Aug 29, 2018 | 41.86 | 41.86 | 41.42 | 41.42 | 9,087 | +0.35(+0.85%) |
Aug 28, 2018 | 41.21 | 41.87 | 40.99 | 41.07 | 13,059 | -0.64(-1.53%) |
Aug 27, 2018 | 41.67 | 41.71 | 41.58 | 41.71 | 10,605 | +1.11(+2.73%) |
Aug 24, 2018 | 40.88 | 40.88 | 40.60 | 40.60 | 2,900 | +0.18(+0.45%) |
Aug 23, 2018 | 40.69 | 40.69 | 40.12 | 40.42 | 35,708 | -0.54(-1.32%) |
Aug 22, 2018 | 40.81 | 41.01 | 40.81 | 40.96 | 10,976 | +0.03(+0.07%) |
Aug 21, 2018 | 40.38 | 41.04 | 40.25 | 40.93 | 73,366 | -0.16(-0.39%) |
Aug 20, 2018 | 41.26 | 41.26 | 41.02 | 41.09 | 2,832 | +0.15(+0.37%) |
Aug 17, 2018 | 40.90 | 40.94 | 40.59 | 40.94 | 2,300 | +0.53(+1.32%) |
Aug 16, 2018 | 40.34 | 40.53 | 40.34 | 40.41 | 2,396 | -0.23(-0.55%) |
Aug 15, 2018 | 40.38 | 40.63 | 40.38 | 40.63 | 1,898 | +0.01(+0.02%) |
Aug 14, 2018 | 40.54 | 40.65 | 40.54 | 40.62 | 1,757 | +1.04(+2.63%) |
Aug 13, 2018 | 39.49 | 39.58 | 39.49 | 39.58 | 2,305 | -0.31(-0.78%) |
Aug 10, 2018 | 39.97 | 39.97 | 39.77 | 39.89 | 4,800 | -1.10(-2.68%) |
Aug 09, 2018 | 41.08 | 41.08 | 40.97 | 40.99 | 4,278 | +0.54(+1.33%) |
Aug 08, 2018 | 40.36 | 40.47 | 40.34 | 40.45 | 13,916 | +0.15(+0.37%) |
Aug 07, 2018 | 40.42 | 41.00 | 39.95 | 40.30 | 25,431 | -0.27(-0.65%) |
Aug 06, 2018 | 40.57 | 40.65 | 40.21 | 40.56 | 10,504 | -0.34(-0.82%) |
Aug 03, 2018 | 40.65 | 41.02 | 40.65 | 40.90 | 4,600 | -0.23(-0.55%) |
Aug 02, 2018 | 41.00 | 41.20 | 40.99 | 41.13 | 7,477 | +0.58(+1.42%) |
Aug 01, 2018 | 40.80 | 40.80 | 40.38 | 40.55 | 11,004 | +0.14(+0.36%) |
Jul 31, 2018 | 40.38 | 40.48 | 40.15 | 40.41 | 5,134 | +0.02(+0.04%) |
Jul 30, 2018 | 40.53 | 40.80 | 40.39 | 40.39 | 7,663 | -0.41(-1.00%) |
Jul 27, 2018 | 40.94 | 40.94 | 40.74 | 40.80 | 9,200 | +0.36(+0.89%) |
Jul 26, 2018 | 40.37 | 40.44 | 40.37 | 40.44 | 1,476 | +0.28(+0.70%) |
Jul 25, 2018 | 39.81 | 40.16 | 39.81 | 40.16 | 11,584 | -0.26(-0.63%) |
Jul 24, 2018 | 40.65 | 40.74 | 40.40 | 40.41 | 9,678 | +0.38(+0.94%) |
Jul 23, 2018 | 40.00 | 40.04 | 39.84 | 40.04 | 7,968 | +0.32(+0.81%) |
Jul 20, 2018 | 39.77 | 39.77 | 39.65 | 39.72 | 9,184 | +0.32(+0.82%) |
Jul 19, 2018 | 39.32 | 39.49 | 39.32 | 39.40 | 9,112 | -0.21(-0.54%) |
Jul 18, 2018 | 39.30 | 39.61 | 39.30 | 39.61 | 12,207 | +0.32(+0.82%) |
Jul 17, 2018 | 39.31 | 39.39 | 39.16 | 39.29 | 16,808 | +0.65(+1.69%) |
Jul 16, 2018 | 38.65 | 38.74 | 38.62 | 38.63 | 8,960 | +0.10(+0.26%) |
Jul 13, 2018 | 37.81 | 38.87 | 37.81 | 38.53 | 7,245 | +0.41(+1.09%) |
Jul 12, 2018 | 38.07 | 38.18 | 37.87 | 38.12 | 15,017 | +0.19(+0.50%) |
Jul 11, 2018 | 37.97 | 38.19 | 37.80 | 37.93 | 9,816 | -1.29(-3.29%) |
Jul 10, 2018 | 39.12 | 39.23 | 38.94 | 39.22 | 15,039 | +0.60(+1.55%) |
Jul 09, 2018 | 38.65 | 38.65 | 38.50 | 38.62 | 18,576 | +0.86(+2.28%) |
Jul 06, 2018 | 37.63 | 37.76 | 37.60 | 37.76 | 22,338 | +0.01(+0.03%) |
Jul 05, 2018 | 37.72 | 37.78 | 37.55 | 37.75 | 12,611 | +0.66(+1.78%) |
Jul 03, 2018 | 37.09 | 37.09 | 37.09 | 0 | -0.81(-2.14%) |