Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 38.01 | 38.19 | 37.98 | 38.19 | 20,303 | +0.17(+0.46%) |
Sep 27, 2018 | 38.20 | 38.24 | 38.01 | 38.01 | 3,508 | -0.22(-0.57%) |
Sep 26, 2018 | 38.34 | 38.37 | 38.23 | 38.23 | 20,959 | +0.00(+0.00%) |
Sep 25, 2018 | 38.65 | 38.65 | 38.23 | 38.23 | 51,269 | -0.29(-0.75%) |
Sep 24, 2018 | 38.82 | 38.82 | 38.52 | 38.52 | 10,787 | -0.44(-1.13%) |
Sep 21, 2018 | 39.00 | 39.01 | 38.91 | 38.95 | 14,019 | +0.08(+0.21%) |
Sep 20, 2018 | 38.73 | 38.91 | 38.71 | 38.87 | 4,226 | +0.20(+0.51%) |
Sep 19, 2018 | 39.02 | 39.02 | 38.68 | 38.68 | 11,218 | -0.30(-0.77%) |
Sep 18, 2018 | 39.02 | 39.02 | 38.85 | 38.98 | 7,283 | +0.05(+0.13%) |
Sep 17, 2018 | 38.99 | 39.04 | 38.90 | 38.92 | 11,124 | -0.11(-0.28%) |
Sep 14, 2018 | 39.00 | 39.03 | 38.83 | 39.03 | 11,360 | +0.13(+0.33%) |
Sep 13, 2018 | 38.95 | 38.95 | 38.79 | 38.90 | 11,908 | +0.02(+0.06%) |
Sep 12, 2018 | 38.86 | 38.91 | 38.83 | 38.88 | 7,680 | +0.08(+0.19%) |
Sep 11, 2018 | 38.76 | 38.86 | 38.76 | 38.80 | 6,674 | -0.08(-0.20%) |
Sep 10, 2018 | 38.87 | 38.99 | 38.84 | 38.88 | 18,508 | +0.17(+0.45%) |
Sep 07, 2018 | 38.72 | 38.77 | 38.65 | 38.71 | 4,471 | -0.24(-0.63%) |
Sep 06, 2018 | 38.96 | 38.96 | 38.80 | 38.95 | 7,698 | +0.02(+0.04%) |
Sep 05, 2018 | 38.56 | 38.94 | 38.56 | 38.94 | 11,584 | +0.34(+0.89%) |
Sep 04, 2018 | 38.55 | 38.64 | 38.53 | 38.59 | 31,187 | +0.08(+0.20%) |
Aug 31, 2018 | 38.51 | 38.51 | 38.51 | 0 | -0.07(-0.19%) | |
Aug 30, 2018 | 38.60 | 38.70 | 38.54 | 38.59 | 10,142 | -0.13(-0.35%) |
Aug 29, 2018 | 38.53 | 38.73 | 38.53 | 38.72 | 14,473 | +0.09(+0.24%) |
Aug 28, 2018 | 38.76 | 38.76 | 38.61 | 38.63 | 17,194 | -0.09(-0.23%) |
Aug 27, 2018 | 38.77 | 38.80 | 38.66 | 38.72 | 19,497 | +0.04(+0.10%) |
Aug 24, 2018 | 38.56 | 38.68 | 38.49 | 38.68 | 7,268 | +0.15(+0.39%) |
Aug 23, 2018 | 38.46 | 38.54 | 38.45 | 38.53 | 26,157 | -0.01(-0.02%) |
Aug 22, 2018 | 38.73 | 38.73 | 38.53 | 38.54 | 48,253 | -0.14(-0.36%) |
Aug 21, 2018 | 38.64 | 38.76 | 38.63 | 38.68 | 15,259 | -0.03(-0.09%) |
Aug 20, 2018 | 38.62 | 38.74 | 38.62 | 38.71 | 7,746 | +0.16(+0.41%) |
Aug 17, 2018 | 38.34 | 38.59 | 38.32 | 38.56 | 10,418 | +0.27(+0.71%) |
Aug 16, 2018 | 38.06 | 38.32 | 38.06 | 38.28 | 14,219 | +0.35(+0.92%) |
Aug 15, 2018 | 37.92 | 37.95 | 37.81 | 37.94 | 16,327 | -0.17(-0.44%) |
Aug 14, 2018 | 37.85 | 38.14 | 37.85 | 38.10 | 10,108 | +0.26(+0.68%) |
Aug 13, 2018 | 38.05 | 38.05 | 37.81 | 37.85 | 5,276 | -0.09(-0.24%) |
Aug 10, 2018 | 38.01 | 38.02 | 37.91 | 37.94 | 12,253 | -0.13(-0.35%) |
Aug 09, 2018 | 38.18 | 38.18 | 38.03 | 38.07 | 8,463 | -0.00(-0.00%) |
Aug 08, 2018 | 38.19 | 38.19 | 37.99 | 38.07 | 7,596 | -0.11(-0.28%) |
Aug 07, 2018 | 38.22 | 38.22 | 38.10 | 38.18 | 8,123 | +0.08(+0.22%) |
Aug 06, 2018 | 38.10 | 38.19 | 38.06 | 38.10 | 13,425 | +0.05(+0.12%) |
Aug 03, 2018 | 37.85 | 38.05 | 37.85 | 38.05 | 7,643 | +0.31(+0.83%) |
Aug 02, 2018 | 37.62 | 37.76 | 37.51 | 37.74 | 5,843 | +0.11(+0.28%) |
Aug 01, 2018 | 38.01 | 38.01 | 37.58 | 37.63 | 10,051 | -0.40(-1.06%) |
Jul 31, 2018 | 37.93 | 38.04 | 37.92 | 38.03 | 7,148 | +0.27(+0.72%) |
Jul 30, 2018 | 37.73 | 37.89 | 37.73 | 37.76 | 21,868 | -0.00(-0.00%) |
Jul 27, 2018 | 37.84 | 37.90 | 37.69 | 37.76 | 22,323 | -0.01(-0.02%) |
Jul 26, 2018 | 37.58 | 37.82 | 37.58 | 37.77 | 11,712 | +0.29(+0.78%) |
Jul 25, 2018 | 37.32 | 37.48 | 37.32 | 37.48 | 4,712 | +0.12(+0.31%) |
Jul 24, 2018 | 37.44 | 37.44 | 37.28 | 37.36 | 11,585 | +0.00(+0.01%) |
Jul 23, 2018 | 37.23 | 37.45 | 37.23 | 37.36 | 7,059 | -0.03(-0.07%) |
Jul 20, 2018 | 37.54 | 37.54 | 37.34 | 37.39 | 10,566 | -0.15(-0.39%) |
Jul 19, 2018 | 37.39 | 37.63 | 37.39 | 37.53 | 21,549 | +0.12(+0.31%) |
Jul 18, 2018 | 37.34 | 37.42 | 37.31 | 37.42 | 7,193 | -0.03(-0.07%) |
Jul 17, 2018 | 37.44 | 37.49 | 37.44 | 37.44 | 7,908 | +0.03(+0.07%) |
Jul 16, 2018 | 37.53 | 37.53 | 37.34 | 37.42 | 5,913 | -0.05(-0.13%) |
Jul 13, 2018 | 37.39 | 37.54 | 37.39 | 37.47 | 14,958 | -0.00(-0.01%) |
Jul 12, 2018 | 37.40 | 37.47 | 37.40 | 37.47 | 7,195 | +0.03(+0.08%) |
Jul 11, 2018 | 37.47 | 37.57 | 37.38 | 37.44 | 13,079 | -0.14(-0.37%) |
Jul 10, 2018 | 37.48 | 37.58 | 37.44 | 37.58 | 9,547 | +0.13(+0.35%) |
Jul 09, 2018 | 37.53 | 37.65 | 37.43 | 37.44 | 8,910 | -0.09(-0.25%) |
Jul 06, 2018 | 37.31 | 37.57 | 37.30 | 37.54 | 4,389 | +0.24(+0.65%) |
Jul 05, 2018 | 37.08 | 37.30 | 37.04 | 37.30 | 32,326 | +0.30(+0.81%) |
Jul 03, 2018 | 37.00 | 37.00 | 37.00 | 0 | +0.05(+0.14%) |