Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 36.25 | 37.16 | 36.25 | 36.58 | 4,424 | +0.11(+0.31%) |
Sep 27, 2018 | 36.12 | 36.71 | 36.12 | 36.47 | 6,635 | +0.17(+0.47%) |
Sep 26, 2018 | 36.51 | 36.76 | 36.11 | 36.29 | 6,217 | -0.33(-0.91%) |
Sep 25, 2018 | 36.63 | 36.84 | 36.07 | 36.63 | 8,950 | +0.21(+0.59%) |
Sep 24, 2018 | 36.51 | 36.70 | 36.10 | 36.41 | 10,719 | -0.47(-1.28%) |
Sep 21, 2018 | 35.69 | 36.89 | 35.69 | 36.89 | 52,395 | +1.07(+3.00%) |
Sep 20, 2018 | 36.37 | 37.18 | 35.64 | 35.81 | 9,370 | -0.35(-0.97%) |
Sep 19, 2018 | 37.15 | 38.10 | 36.03 | 36.17 | 20,631 | -0.52(-1.41%) |
Sep 18, 2018 | 35.64 | 36.93 | 35.64 | 36.68 | 9,828 | +0.12(+0.33%) |
Sep 17, 2018 | 37.78 | 37.78 | 36.07 | 36.56 | 9,723 | -1.22(-3.23%) |
Sep 14, 2018 | 37.79 | 37.79 | 37.78 | 37.78 | 4,308 | +0.34(+0.89%) |
Sep 13, 2018 | 38.91 | 38.91 | 37.45 | 37.45 | 4,118 | -0.46(-1.22%) |
Sep 12, 2018 | 37.87 | 39.07 | 37.81 | 37.91 | 5,812 | +0.32(+0.85%) |
Sep 11, 2018 | 38.61 | 39.11 | 37.58 | 37.59 | 17,636 | -1.61(-4.10%) |
Sep 10, 2018 | 38.87 | 39.33 | 37.80 | 39.20 | 9,931 | +0.13(+0.33%) |
Sep 07, 2018 | 39.21 | 39.72 | 38.84 | 39.07 | 10,246 | -0.13(-0.33%) |
Sep 06, 2018 | 39.16 | 39.75 | 38.55 | 39.20 | 4,727 | -0.16(-0.41%) |
Sep 05, 2018 | 39.75 | 39.91 | 38.71 | 39.36 | 8,202 | +0.21(+0.55%) |
Sep 04, 2018 | 39.15 | 39.26 | 39.15 | 39.15 | 2,433 | +0.08(+0.20%) |
Aug 31, 2018 | 39.07 | 39.07 | 39.07 | 0 | +0.78(+2.04%) | |
Aug 30, 2018 | 38.51 | 39.15 | 38.23 | 38.29 | 8,109 | -0.73(-1.87%) |
Aug 29, 2018 | 38.66 | 39.33 | 38.66 | 39.02 | 7,207 | +0.29(+0.75%) |
Aug 28, 2018 | 38.41 | 38.99 | 38.41 | 38.73 | 4,230 | +0.08(+0.20%) |
Aug 27, 2018 | 38.62 | 38.91 | 37.62 | 38.65 | 13,631 | +0.29(+0.76%) |
Aug 24, 2018 | 38.02 | 38.89 | 37.88 | 38.36 | 5,239 | +0.47(+1.25%) |
Aug 23, 2018 | 37.74 | 38.46 | 37.54 | 37.88 | 5,060 | +0.04(+0.11%) |
Aug 22, 2018 | 37.51 | 37.90 | 37.36 | 37.84 | 11,039 | -0.12(-0.32%) |
Aug 21, 2018 | 38.21 | 38.64 | 37.96 | 37.96 | 7,929 | -0.34(-0.87%) |
Aug 20, 2018 | 37.52 | 38.68 | 37.52 | 38.30 | 6,936 | +0.61(+1.62%) |
Aug 17, 2018 | 38.22 | 38.42 | 37.36 | 37.69 | 9,314 | -0.73(-1.90%) |
Aug 16, 2018 | 38.63 | 38.76 | 38.27 | 38.42 | 8,795 | -0.22(-0.58%) |
Aug 15, 2018 | 38.59 | 38.94 | 38.32 | 38.64 | 11,591 | -0.14(-0.35%) |
Aug 14, 2018 | 38.33 | 39.31 | 38.22 | 38.78 | 5,652 | +0.10(+0.27%) |
Aug 13, 2018 | 39.29 | 39.29 | 38.32 | 38.67 | 3,425 | -0.28(-0.73%) |
Aug 10, 2018 | 38.78 | 39.14 | 38.54 | 38.96 | 4,424 | +0.19(+0.49%) |
Aug 09, 2018 | 38.82 | 38.95 | 38.28 | 38.77 | 3,299 | +0.02(+0.04%) |
Aug 08, 2018 | 38.69 | 40.60 | 38.30 | 38.75 | 9,161 | -0.39(-1.01%) |
Aug 07, 2018 | 40.60 | 40.60 | 38.38 | 39.15 | 27,666 | -0.96(-2.40%) |
Aug 06, 2018 | 38.56 | 40.79 | 38.01 | 40.11 | 5,701 | +1.20(+3.09%) |
Aug 03, 2018 | 40.80 | 40.80 | 38.35 | 38.91 | 7,801 | -1.12(-2.79%) |
Aug 02, 2018 | 39.39 | 40.60 | 36.58 | 40.02 | 14,390 | +0.43(+1.08%) |
Aug 01, 2018 | 39.89 | 40.79 | 38.28 | 39.59 | 3,514 | -0.46(-1.16%) |
Jul 31, 2018 | 38.65 | 40.06 | 37.94 | 40.06 | 11,120 | +1.68(+4.39%) |
Jul 30, 2018 | 41.22 | 41.22 | 38.37 | 38.37 | 2,197 | -0.70(-1.78%) |
Jul 27, 2018 | 41.22 | 41.22 | 39.07 | 39.07 | 12,691 | -1.97(-4.79%) |
Jul 26, 2018 | 40.95 | 41.16 | 40.80 | 41.04 | 6,238 | +0.22(+0.55%) |
Jul 25, 2018 | 40.41 | 41.22 | 40.41 | 40.81 | 6,831 | -0.14(-0.34%) |
Jul 24, 2018 | 41.03 | 41.22 | 40.92 | 40.95 | 9,151 | +0.06(+0.15%) |
Jul 23, 2018 | 41.14 | 41.22 | 39.91 | 40.89 | 4,028 | +0.00(+0.00%) |
Jul 20, 2018 | 41.04 | 41.18 | 39.98 | 40.89 | 22,744 | -0.03(-0.08%) |
Jul 19, 2018 | 40.13 | 41.18 | 39.94 | 40.92 | 28,626 | +0.67(+1.66%) |
Jul 18, 2018 | 38.95 | 41.74 | 38.82 | 40.25 | 21,262 | +1.09(+2.79%) |
Jul 17, 2018 | 36.93 | 39.77 | 36.93 | 39.16 | 8,488 | +2.28(+6.19%) |
Jul 16, 2018 | 36.89 | 36.89 | 36.76 | 36.88 | 1,760 | +0.03(+0.09%) |
Jul 13, 2018 | 36.52 | 36.85 | 35.95 | 36.84 | 4,701 | +0.51(+1.39%) |
Jul 12, 2018 | 36.89 | 36.89 | 36.89 | 36.34 | 1,705 | -0.49(-1.33%) |
Jul 11, 2018 | 36.61 | 36.88 | 36.00 | 36.83 | 4,064 | +0.46(+1.25%) |
Jul 10, 2018 | 36.15 | 36.93 | 35.97 | 36.37 | 7,193 | +0.17(+0.47%) |
Jul 09, 2018 | 35.20 | 36.81 | 35.20 | 36.20 | 2,906 | +0.58(+1.64%) |
Jul 06, 2018 | 34.36 | 35.62 | 34.36 | 35.62 | 5,640 | +1.25(+3.62%) |
Jul 05, 2018 | 34.27 | 34.78 | 33.95 | 34.37 | 6,427 | +0.10(+0.30%) |
Jul 03, 2018 | 34.27 | 34.27 | 34.27 | 0 | +0.35(+1.04%) |