Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 39.32 | 39.90 | 39.27 | 39.44 | 31,578 | +0.09(+0.23%) |
Sep 27, 2018 | 39.43 | 39.48 | 39.16 | 39.35 | 9,145 | +0.28(+0.71%) |
Sep 26, 2018 | 39.34 | 39.50 | 39.07 | 39.07 | 12,270 | -0.59(-1.48%) |
Sep 25, 2018 | 39.80 | 39.98 | 39.64 | 39.66 | 30,529 | +0.32(+0.81%) |
Sep 24, 2018 | 38.46 | 39.43 | 38.46 | 39.34 | 12,298 | +1.02(+2.67%) |
Sep 21, 2018 | 38.07 | 38.53 | 38.07 | 38.31 | 6,948 | +0.42(+1.11%) |
Sep 20, 2018 | 37.98 | 37.98 | 37.81 | 37.90 | 20,402 | -0.19(-0.51%) |
Sep 19, 2018 | 37.97 | 38.23 | 37.97 | 38.09 | 5,315 | +0.05(+0.13%) |
Sep 18, 2018 | 37.66 | 38.16 | 37.66 | 38.04 | 39,515 | +0.60(+1.60%) |
Sep 17, 2018 | 37.74 | 37.92 | 37.44 | 37.44 | 66,001 | -0.35(-0.92%) |
Sep 14, 2018 | 37.82 | 38.02 | 37.65 | 37.79 | 9,414 | +0.12(+0.33%) |
Sep 13, 2018 | 37.53 | 37.80 | 37.31 | 37.66 | 24,352 | -0.14(-0.38%) |
Sep 12, 2018 | 37.55 | 38.16 | 37.55 | 37.81 | 19,659 | +0.33(+0.88%) |
Sep 11, 2018 | 37.05 | 37.64 | 37.05 | 37.48 | 64,072 | +0.74(+2.01%) |
Sep 10, 2018 | 36.85 | 37.04 | 36.70 | 36.74 | 23,599 | -0.01(-0.02%) |
Sep 07, 2018 | 36.83 | 36.87 | 36.28 | 36.74 | 120,702 | -0.33(-0.89%) |
Sep 06, 2018 | 38.01 | 38.13 | 36.98 | 37.07 | 566,077 | -1.15(-3.01%) |
Sep 05, 2018 | 38.40 | 38.40 | 37.62 | 38.23 | 298,823 | -0.39(-1.01%) |
Sep 04, 2018 | 39.06 | 39.42 | 38.52 | 38.61 | 304,894 | -0.24(-0.63%) |
Aug 31, 2018 | 38.86 | 38.86 | 38.86 | 0 | -0.16(-0.41%) | |
Aug 30, 2018 | 38.87 | 39.14 | 38.63 | 39.02 | 7,298 | +0.05(+0.14%) |
Aug 29, 2018 | 38.44 | 39.14 | 38.44 | 38.97 | 23,850 | +0.57(+1.49%) |
Aug 28, 2018 | 38.66 | 38.92 | 38.32 | 38.39 | 6,926 | -0.35(-0.91%) |
Aug 27, 2018 | 38.64 | 39.08 | 38.64 | 38.75 | 31,554 | +0.11(+0.29%) |
Aug 24, 2018 | 38.70 | 38.84 | 38.45 | 38.64 | 9,077 | +0.43(+1.13%) |
Aug 23, 2018 | 37.81 | 38.20 | 37.81 | 38.20 | 12,221 | +0.06(+0.15%) |
Aug 22, 2018 | 37.69 | 38.14 | 37.69 | 38.14 | 11,504 | +0.79(+2.12%) |
Aug 21, 2018 | 37.05 | 37.62 | 37.05 | 37.35 | 12,111 | +0.60(+1.64%) |
Aug 20, 2018 | 36.08 | 36.87 | 36.08 | 36.75 | 12,294 | +0.56(+1.54%) |
Aug 17, 2018 | 36.15 | 36.24 | 35.91 | 36.19 | 12,440 | +0.33(+0.93%) |
Aug 16, 2018 | 35.80 | 36.02 | 35.65 | 35.86 | 14,793 | +0.35(+1.00%) |
Aug 15, 2018 | 36.95 | 36.95 | 35.28 | 35.50 | 16,889 | -1.80(-4.82%) |
Aug 14, 2018 | 37.39 | 37.56 | 37.03 | 37.30 | 6,090 | +0.15(+0.40%) |
Aug 13, 2018 | 37.90 | 37.90 | 37.16 | 37.16 | 3,503 | -0.63(-1.67%) |
Aug 10, 2018 | 37.42 | 37.82 | 37.21 | 37.79 | 17,371 | +0.32(+0.85%) |
Aug 09, 2018 | 37.76 | 37.76 | 37.39 | 37.47 | 9,111 | -0.14(-0.38%) |
Aug 08, 2018 | 37.93 | 37.93 | 37.56 | 37.61 | 9,980 | -0.51(-1.35%) |
Aug 07, 2018 | 38.65 | 38.69 | 38.13 | 38.13 | 12,971 | +0.07(+0.19%) |
Aug 06, 2018 | 37.85 | 38.27 | 37.85 | 38.06 | 9,565 | +0.35(+0.92%) |
Aug 03, 2018 | 38.06 | 38.06 | 37.43 | 37.71 | 2,129 | -0.37(-0.97%) |
Aug 02, 2018 | 37.44 | 38.15 | 37.44 | 38.08 | 7,321 | +0.18(+0.48%) |
Aug 01, 2018 | 38.34 | 38.34 | 37.57 | 37.90 | 18,475 | -0.54(-1.42%) |
Jul 31, 2018 | 38.63 | 38.65 | 38.06 | 38.44 | 19,955 | -0.11(-0.28%) |
Jul 30, 2018 | 38.31 | 38.62 | 38.31 | 38.55 | 8,636 | +0.69(+1.83%) |
Jul 27, 2018 | 38.43 | 38.43 | 37.82 | 37.85 | 6,561 | -0.65(-1.68%) |
Jul 26, 2018 | 38.73 | 38.29 | 38.50 | 6,194 | +0.21(+0.55%) | |
Jul 25, 2018 | 38.16 | 38.37 | 38.05 | 38.29 | 24,036 | +0.13(+0.35%) |
Jul 24, 2018 | 38.10 | 38.32 | 38.06 | 38.15 | 18,333 | +0.35(+0.92%) |
Jul 23, 2018 | 37.88 | 38.10 | 37.73 | 37.81 | 11,331 | -0.06(-0.16%) |
Jul 20, 2018 | 38.10 | 38.10 | 37.67 | 37.87 | 5,643 | -0.16(-0.42%) |
Jul 19, 2018 | 38.24 | 37.88 | 38.03 | 12,122 | +0.06(+0.15%) | |
Jul 18, 2018 | 37.09 | 38.06 | 37.08 | 37.97 | 23,451 | +0.28(+0.75%) |
Jul 17, 2018 | 37.12 | 37.84 | 37.12 | 37.69 | 8,943 | +0.18(+0.48%) |
Jul 16, 2018 | 37.59 | 37.65 | 37.07 | 37.51 | 32,867 | -0.72(-1.89%) |
Jul 13, 2018 | 38.23 | 38.76 | 38.23 | 38.23 | 17,064 | -0.09(-0.24%) |
Jul 12, 2018 | 38.55 | 38.55 | 38.07 | 38.33 | 5,651 | -0.10(-0.27%) |
Jul 11, 2018 | 38.97 | 39.52 | 38.30 | 38.43 | 93,074 | -1.12(-2.84%) |
Jul 10, 2018 | 40.15 | 40.42 | 39.38 | 39.55 | 56,774 | -0.13(-0.34%) |
Jul 09, 2018 | 39.30 | 39.72 | 39.16 | 39.69 | 16,985 | +0.91(+2.35%) |
Jul 06, 2018 | 37.59 | 38.87 | 37.59 | 38.78 | 14,280 | +0.75(+1.97%) |
Jul 05, 2018 | 38.24 | 38.24 | 37.84 | 38.03 | 99,372 | -0.13(-0.35%) |
Jul 03, 2018 | 38.16 | 38.16 | 38.16 | 0 | +0.37(+0.99%) |