Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 38.45 | 38.91 | 37.81 | 38.68 | 586,900 | +0.17(+0.44%) |
Sep 27, 2018 | 38.07 | 39.18 | 37.79 | 38.51 | 721,720 | +0.48(+1.26%) |
Sep 26, 2018 | 37.91 | 38.73 | 37.75 | 38.03 | 408,800 | +0.16(+0.42%) |
Sep 25, 2018 | 38.49 | 38.61 | 37.81 | 37.87 | 519,553 | -0.68(-1.76%) |
Sep 24, 2018 | 38.39 | 38.84 | 37.78 | 38.55 | 393,035 | +0.07(+0.18%) |
Sep 21, 2018 | 37.77 | 38.81 | 37.05 | 38.48 | 957,200 | +0.75(+1.99%) |
Sep 20, 2018 | 36.61 | 37.85 | 36.61 | 37.73 | 873,756 | +1.25(+3.43%) |
Sep 19, 2018 | 35.54 | 36.50 | 35.01 | 36.48 | 1,105,179 | +0.93(+2.62%) |
Sep 18, 2018 | 36.04 | 36.17 | 35.52 | 35.55 | 1,115,849 | -0.58(-1.61%) |
Sep 17, 2018 | 37.76 | 38.01 | 36.03 | 36.13 | 1,434,999 | -1.87(-4.92%) |
Sep 14, 2018 | 39.20 | 39.42 | 37.88 | 38.00 | 826,300 | -1.00(-2.56%) |
Sep 13, 2018 | 40.30 | 40.64 | 38.77 | 39.00 | 1,003,891 | -1.10(-2.74%) |
Sep 12, 2018 | 40.00 | 40.57 | 39.65 | 40.10 | 1,002,241 | -0.12(-0.30%) |
Sep 11, 2018 | 38.51 | 40.42 | 38.06 | 40.22 | 1,279,556 | +1.53(+3.95%) |
Sep 10, 2018 | 38.76 | 39.57 | 38.47 | 38.69 | 636,829 | -0.18(-0.46%) |
Sep 07, 2018 | 40.20 | 40.87 | 38.75 | 38.87 | 1,152,400 | -1.77(-4.36%) |
Sep 06, 2018 | 38.90 | 41.00 | 38.77 | 40.64 | 1,442,186 | +1.73(+4.45%) |
Sep 05, 2018 | 38.19 | 39.24 | 37.35 | 38.91 | 1,426,197 | +0.80(+2.10%) |
Sep 04, 2018 | 37.97 | 38.18 | 37.04 | 38.11 | 2,242,553 | -0.20(-0.52%) |
Aug 31, 2018 | 38.31 | 38.31 | 38.31 | 0 | -1.44(-3.62%) | |
Aug 30, 2018 | 40.01 | 40.54 | 39.15 | 39.75 | 1,647,308 | -0.32(-0.80%) |
Aug 29, 2018 | 39.52 | 40.58 | 39.50 | 40.07 | 821,129 | +0.63(+1.60%) |
Aug 28, 2018 | 39.71 | 39.86 | 38.56 | 39.44 | 1,031,089 | -0.21(-0.53%) |
Aug 27, 2018 | 39.30 | 40.06 | 39.16 | 39.65 | 671,872 | +0.40(+1.02%) |
Aug 24, 2018 | 38.98 | 39.73 | 38.94 | 39.25 | 566,300 | +0.49(+1.26%) |
Aug 23, 2018 | 38.76 | 39.19 | 38.50 | 38.76 | 650,775 | -0.08(-0.21%) |
Aug 22, 2018 | 38.29 | 38.93 | 38.12 | 38.84 | 397,689 | +0.49(+1.28%) |
Aug 21, 2018 | 38.31 | 38.97 | 37.90 | 38.35 | 593,617 | +0.09(+0.24%) |
Aug 20, 2018 | 38.10 | 38.85 | 37.69 | 38.26 | 435,604 | +0.23(+0.60%) |
Aug 17, 2018 | 37.70 | 38.14 | 37.10 | 38.03 | 621,500 | +0.05(+0.13%) |
Aug 16, 2018 | 37.81 | 38.35 | 37.69 | 37.98 | 344,252 | +0.24(+0.64%) |
Aug 15, 2018 | 37.76 | 37.98 | 37.10 | 37.74 | 415,040 | -0.20(-0.53%) |
Aug 14, 2018 | 37.84 | 38.13 | 37.42 | 37.94 | 726,197 | +0.09(+0.24%) |
Aug 13, 2018 | 38.60 | 39.02 | 37.68 | 37.85 | 767,789 | -0.87(-2.25%) |
Aug 10, 2018 | 39.12 | 39.50 | 38.57 | 38.72 | 368,300 | -0.85(-2.15%) |
Aug 09, 2018 | 39.30 | 39.74 | 39.11 | 39.57 | 349,505 | +0.12(+0.30%) |
Aug 08, 2018 | 39.70 | 40.10 | 39.03 | 39.45 | 656,860 | -0.30(-0.75%) |
Aug 07, 2018 | 39.15 | 40.06 | 38.91 | 39.75 | 535,524 | +0.58(+1.48%) |
Aug 06, 2018 | 38.66 | 39.28 | 38.18 | 39.17 | 701,975 | +0.55(+1.42%) |
Aug 03, 2018 | 39.60 | 40.49 | 38.40 | 38.62 | 712,100 | -0.89(-2.25%) |
Aug 02, 2018 | 38.59 | 39.86 | 38.48 | 39.51 | 596,041 | +0.48(+1.23%) |
Aug 01, 2018 | 39.04 | 39.30 | 38.23 | 39.03 | 669,233 | -0.15(-0.38%) |
Jul 31, 2018 | 38.58 | 39.54 | 38.49 | 39.18 | 614,768 | +0.87(+2.27%) |
Jul 30, 2018 | 38.81 | 39.05 | 37.84 | 38.31 | 538,673 | -0.44(-1.14%) |
Jul 27, 2018 | 39.60 | 39.93 | 38.27 | 38.75 | 576,800 | -0.83(-2.10%) |
Jul 26, 2018 | 39.04 | 40.16 | 38.60 | 39.58 | 608,203 | +0.23(+0.58%) |
Jul 25, 2018 | 38.53 | 39.39 | 38.03 | 39.35 | 805,241 | +0.81(+2.10%) |
Jul 24, 2018 | 39.30 | 39.87 | 38.32 | 38.54 | 1,253,739 | -0.71(-1.81%) |
Jul 23, 2018 | 38.75 | 39.28 | 37.54 | 39.25 | 634,639 | +0.46(+1.19%) |
Jul 20, 2018 | 39.63 | 39.64 | 38.72 | 38.79 | 633,399 | -0.97(-2.44%) |
Jul 19, 2018 | 39.04 | 40.06 | 38.80 | 39.76 | 759,788 | +0.65(+1.66%) |
Jul 18, 2018 | 38.49 | 39.30 | 38.25 | 39.11 | 685,367 | +0.60(+1.56%) |
Jul 17, 2018 | 37.37 | 38.77 | 37.37 | 38.51 | 838,025 | +0.89(+2.37%) |
Jul 16, 2018 | 37.91 | 38.65 | 37.48 | 37.62 | 1,038,628 | -0.29(-0.76%) |
Jul 13, 2018 | 38.83 | 38.88 | 37.25 | 37.91 | 2,085,399 | -1.12(-2.87%) |
Jul 12, 2018 | 39.43 | 38.46 | 39.03 | 682,410 | +0.32(+0.83%) | |
Jul 11, 2018 | 40.10 | 40.10 | 38.68 | 38.71 | 781,419 | -1.72(-4.25%) |
Jul 10, 2018 | 40.55 | 40.99 | 39.90 | 40.43 | 593,445 | -0.11(-0.27%) |
Jul 09, 2018 | 40.05 | 40.55 | 39.55 | 40.54 | 464,464 | +0.78(+1.96%) |
Jul 06, 2018 | 39.20 | 39.98 | 39.20 | 39.76 | 553,758 | +0.72(+1.84%) |
Jul 05, 2018 | 39.07 | 37.56 | 39.04 | 604,119 | +1.06(+2.79%) | |
Jul 03, 2018 | 37.98 | 37.98 | 37.98 | 0 | -0.11(-0.29%) |