Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 35.05 | 35.53 | 34.72 | 35.36 | 198,403 | +0.21(+0.59%) |
Sep 27, 2018 | 35.24 | 35.42 | 35.13 | 35.15 | 119,834 | -0.01(-0.03%) |
Sep 26, 2018 | 35.79 | 35.79 | 35.11 | 35.16 | 157,913 | -0.52(-1.46%) |
Sep 25, 2018 | 36.05 | 36.20 | 35.63 | 35.68 | 88,340 | -0.37(-1.02%) |
Sep 24, 2018 | 36.51 | 36.51 | 35.81 | 36.05 | 125,447 | -0.60(-1.65%) |
Sep 21, 2018 | 36.79 | 37.14 | 36.40 | 36.66 | 587,898 | -0.20(-0.54%) |
Sep 20, 2018 | 36.85 | 37.20 | 36.66 | 36.86 | 203,364 | +0.14(+0.37%) |
Sep 19, 2018 | 36.70 | 37.12 | 36.67 | 36.72 | 174,071 | -0.08(-0.22%) |
Sep 18, 2018 | 37.10 | 37.22 | 36.77 | 36.80 | 91,894 | -0.29(-0.78%) |
Sep 17, 2018 | 37.52 | 37.67 | 36.92 | 37.09 | 96,924 | -0.44(-1.18%) |
Sep 14, 2018 | 36.65 | 37.61 | 36.64 | 37.53 | 128,460 | +0.87(+2.38%) |
Sep 13, 2018 | 37.16 | 37.27 | 36.53 | 36.66 | 117,167 | -0.36(-0.97%) |
Sep 12, 2018 | 37.85 | 37.85 | 36.94 | 37.02 | 122,431 | -0.91(-2.40%) |
Sep 11, 2018 | 38.01 | 38.36 | 37.67 | 37.93 | 70,734 | -0.22(-0.57%) |
Sep 10, 2018 | 38.58 | 38.68 | 38.10 | 38.14 | 80,927 | -0.35(-0.91%) |
Sep 07, 2018 | 38.28 | 38.52 | 37.93 | 38.49 | 121,687 | +0.15(+0.40%) |
Sep 06, 2018 | 38.88 | 39.05 | 38.31 | 38.34 | 103,818 | -0.55(-1.41%) |
Sep 05, 2018 | 38.85 | 39.11 | 38.65 | 38.89 | 79,988 | -0.05(-0.12%) |
Sep 04, 2018 | 38.69 | 39.10 | 38.46 | 38.94 | 63,675 | +0.12(+0.30%) |
Aug 31, 2018 | 38.82 | 38.82 | 38.82 | 0 | -0.05(-0.14%) | |
Aug 30, 2018 | 38.65 | 39.24 | 38.58 | 38.87 | 95,826 | +0.12(+0.30%) |
Aug 29, 2018 | 38.76 | 38.86 | 38.54 | 38.76 | 74,122 | -0.02(-0.05%) |
Aug 28, 2018 | 39.01 | 39.07 | 38.62 | 38.77 | 90,283 | -0.17(-0.44%) |
Aug 27, 2018 | 38.97 | 39.30 | 38.67 | 38.94 | 104,217 | +0.15(+0.39%) |
Aug 24, 2018 | 39.14 | 39.20 | 38.76 | 38.79 | 125,906 | -0.36(-0.92%) |
Aug 23, 2018 | 39.47 | 39.50 | 38.96 | 39.15 | 67,633 | -0.31(-0.78%) |
Aug 22, 2018 | 39.47 | 39.55 | 39.02 | 39.46 | 85,011 | -0.02(-0.05%) |
Aug 21, 2018 | 38.95 | 39.68 | 38.95 | 39.48 | 161,891 | +0.62(+1.60%) |
Aug 20, 2018 | 39.22 | 39.44 | 38.70 | 38.85 | 126,036 | -0.36(-0.92%) |
Aug 17, 2018 | 38.87 | 39.25 | 38.72 | 39.22 | 98,704 | +0.22(+0.55%) |
Aug 16, 2018 | 38.18 | 39.16 | 38.18 | 39.00 | 117,047 | +0.92(+2.41%) |
Aug 15, 2018 | 38.43 | 38.58 | 37.90 | 38.08 | 48,974 | -0.46(-1.19%) |
Aug 14, 2018 | 38.14 | 38.81 | 38.14 | 38.54 | 63,612 | +0.48(+1.25%) |
Aug 13, 2018 | 38.03 | 38.42 | 37.90 | 38.06 | 170,873 | +0.04(+0.09%) |
Aug 10, 2018 | 37.96 | 38.26 | 37.59 | 38.03 | 55,403 | -0.18(-0.47%) |
Aug 09, 2018 | 38.31 | 38.35 | 37.85 | 38.21 | 96,339 | -0.09(-0.24%) |
Aug 08, 2018 | 37.94 | 38.45 | 37.72 | 38.30 | 53,774 | +0.35(+0.93%) |
Aug 07, 2018 | 38.15 | 38.45 | 37.94 | 37.95 | 46,364 | -0.05(-0.12%) |
Aug 06, 2018 | 37.99 | 38.18 | 37.84 | 37.99 | 58,029 | -0.08(-0.21%) |
Aug 03, 2018 | 38.84 | 39.05 | 37.87 | 38.07 | 78,608 | -0.76(-1.95%) |
Aug 02, 2018 | 38.16 | 38.90 | 38.16 | 38.83 | 75,013 | +0.45(+1.17%) |
Aug 01, 2018 | 38.18 | 38.53 | 37.90 | 38.38 | 105,338 | +0.32(+0.85%) |
Jul 31, 2018 | 37.95 | 38.13 | 37.25 | 38.05 | 153,542 | +0.15(+0.40%) |
Jul 30, 2018 | 37.93 | 38.36 | 37.86 | 37.90 | 93,979 | +0.06(+0.17%) |
Jul 27, 2018 | 37.85 | 37.95 | 37.49 | 37.84 | 133,012 | +0.08(+0.21%) |
Jul 26, 2018 | 37.15 | 37.78 | 37.15 | 37.76 | 125,167 | +0.70(+1.90%) |
Jul 25, 2018 | 37.23 | 37.55 | 36.75 | 37.05 | 87,506 | -0.32(-0.87%) |
Jul 24, 2018 | 37.92 | 38.17 | 37.24 | 37.38 | 133,014 | -0.52(-1.38%) |
Jul 23, 2018 | 37.13 | 38.05 | 36.94 | 37.90 | 163,706 | +0.52(+1.40%) |
Jul 20, 2018 | 37.93 | 39.54 | 37.33 | 37.38 | 283,965 | -1.73(-4.42%) |
Jul 19, 2018 | 39.00 | 39.47 | 38.58 | 39.11 | 385,091 | -0.04(-0.11%) |
Jul 18, 2018 | 38.76 | 39.18 | 38.68 | 39.15 | 85,055 | +0.30(+0.76%) |
Jul 17, 2018 | 38.65 | 39.11 | 38.49 | 38.85 | 78,724 | +0.19(+0.49%) |
Jul 16, 2018 | 38.63 | 38.80 | 37.89 | 38.67 | 69,225 | +0.24(+0.63%) |
Jul 13, 2018 | 38.44 | 38.62 | 38.07 | 38.42 | 82,184 | -0.16(-0.42%) |
Jul 12, 2018 | 39.10 | 39.66 | 38.08 | 38.58 | 73,033 | -0.39(-0.99%) |
Jul 11, 2018 | 38.93 | 40.48 | 38.77 | 38.97 | 62,321 | -0.14(-0.37%) |
Jul 10, 2018 | 39.82 | 39.82 | 38.78 | 39.12 | 70,735 | -0.59(-1.50%) |
Jul 09, 2018 | 39.05 | 39.80 | 39.05 | 39.71 | 75,276 | +0.74(+1.89%) |
Jul 06, 2018 | 38.53 | 39.11 | 38.53 | 38.97 | 69,961 | +0.37(+0.96%) |
Jul 05, 2018 | 38.49 | 38.63 | 38.21 | 38.60 | 78,113 | +0.29(+0.75%) |
Jul 03, 2018 | 38.31 | 38.31 | 38.31 | 0 | -0.07(-0.19%) |