Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 39.16 | 39.34 | 39.10 | 39.15 | 979,883 | +0.42(+1.09%) |
Sep 27, 2018 | 38.82 | 39.02 | 38.67 | 38.73 | 876,682 | +0.57(+1.48%) |
Sep 26, 2018 | 38.40 | 38.51 | 38.14 | 38.16 | 1,646,472 | -0.18(-0.47%) |
Sep 25, 2018 | 38.80 | 38.81 | 38.33 | 38.34 | 699,461 | -0.51(-1.30%) |
Sep 24, 2018 | 39.05 | 39.12 | 38.81 | 38.85 | 720,521 | -0.46(-1.17%) |
Sep 21, 2018 | 39.28 | 39.48 | 39.17 | 39.31 | 616,782 | -0.29(-0.72%) |
Sep 20, 2018 | 39.37 | 39.65 | 39.22 | 39.59 | 785,210 | +0.82(+2.12%) |
Sep 19, 2018 | 39.17 | 39.22 | 38.71 | 38.77 | 1,267,277 | -1.17(-2.93%) |
Sep 18, 2018 | 39.89 | 39.99 | 39.78 | 39.94 | 496,031 | -0.05(-0.13%) |
Sep 17, 2018 | 39.85 | 40.05 | 39.79 | 39.99 | 589,677 | +0.42(+1.05%) |
Sep 14, 2018 | 39.60 | 39.68 | 39.44 | 39.58 | 819,727 | -0.36(-0.91%) |
Sep 13, 2018 | 39.90 | 39.94 | 39.71 | 39.94 | 422,362 | +0.11(+0.28%) |
Sep 12, 2018 | 39.60 | 39.96 | 39.60 | 39.83 | 543,514 | -0.02(-0.06%) |
Sep 11, 2018 | 39.96 | 40.03 | 39.74 | 39.85 | 894,238 | -0.11(-0.26%) |
Sep 10, 2018 | 40.04 | 40.06 | 39.82 | 39.96 | 755,053 | +0.41(+1.03%) |
Sep 07, 2018 | 39.72 | 39.85 | 39.50 | 39.55 | 651,886 | -0.59(-1.47%) |
Sep 06, 2018 | 40.11 | 40.30 | 39.95 | 40.14 | 739,966 | +0.41(+1.03%) |
Sep 05, 2018 | 39.68 | 39.89 | 39.57 | 39.73 | 776,788 | +0.09(+0.23%) |
Sep 04, 2018 | 39.44 | 39.74 | 39.44 | 39.64 | 866,885 | -0.37(-0.92%) |
Aug 31, 2018 | 40.01 | 40.01 | 40.01 | 0 | -0.07(-0.17%) | |
Aug 30, 2018 | 39.96 | 40.21 | 39.93 | 40.08 | 414,949 | -0.17(-0.43%) |
Aug 29, 2018 | 40.21 | 40.31 | 40.09 | 40.25 | 510,705 | +0.15(+0.38%) |
Aug 28, 2018 | 40.32 | 40.32 | 40.06 | 40.10 | 585,528 | -0.02(-0.06%) |
Aug 27, 2018 | 40.25 | 40.27 | 39.91 | 40.12 | 340,007 | +0.04(+0.09%) |
Aug 24, 2018 | 39.94 | 40.15 | 39.86 | 40.08 | 562,469 | -0.03(-0.08%) |
Aug 23, 2018 | 40.29 | 40.31 | 40.02 | 40.11 | 486,913 | -0.18(-0.45%) |
Aug 22, 2018 | 40.67 | 40.73 | 40.17 | 40.30 | 477,241 | -0.33(-0.82%) |
Aug 21, 2018 | 40.96 | 40.96 | 40.54 | 40.63 | 1,286,789 | +0.05(+0.13%) |
Aug 20, 2018 | 40.33 | 40.65 | 40.33 | 40.58 | 1,396,680 | +0.08(+0.19%) |
Aug 17, 2018 | 39.96 | 40.52 | 39.93 | 40.50 | 766,473 | +0.51(+1.26%) |
Aug 16, 2018 | 39.93 | 40.17 | 39.89 | 39.99 | 716,994 | +0.11(+0.28%) |
Aug 15, 2018 | 39.37 | 39.93 | 39.31 | 39.88 | 1,350,949 | +0.00(+0.00%) |
Aug 14, 2018 | 39.97 | 40.03 | 39.80 | 39.88 | 555,824 | -0.02(-0.06%) |
Aug 13, 2018 | 39.87 | 39.93 | 39.66 | 39.90 | 589,490 | +0.16(+0.40%) |
Aug 10, 2018 | 39.65 | 40.03 | 39.64 | 39.74 | 660,894 | -0.14(-0.36%) |
Aug 09, 2018 | 39.84 | 39.93 | 39.76 | 39.89 | 483,498 | +0.04(+0.09%) |
Aug 08, 2018 | 39.80 | 39.94 | 39.73 | 39.85 | 523,180 | -0.16(-0.40%) |
Aug 07, 2018 | 40.24 | 40.24 | 39.88 | 40.01 | 534,775 | +0.21(+0.53%) |
Aug 06, 2018 | 39.87 | 39.96 | 39.73 | 39.80 | 648,832 | -0.33(-0.83%) |
Aug 03, 2018 | 39.87 | 40.27 | 39.81 | 40.13 | 355,550 | +0.23(+0.57%) |
Aug 02, 2018 | 39.92 | 39.96 | 39.69 | 39.90 | 510,302 | +0.07(+0.17%) |
Aug 01, 2018 | 39.91 | 39.98 | 39.57 | 39.84 | 987,899 | -0.99(-2.42%) |
Jul 31, 2018 | 40.88 | 40.98 | 40.63 | 40.82 | 401,127 | +0.23(+0.56%) |
Jul 30, 2018 | 40.56 | 40.80 | 40.46 | 40.60 | 572,849 | -0.54(-1.32%) |
Jul 27, 2018 | 41.32 | 41.50 | 41.10 | 41.14 | 404,829 | -0.14(-0.33%) |
Jul 26, 2018 | 41.33 | 41.53 | 41.22 | 41.28 | 407,954 | +0.08(+0.18%) |
Jul 25, 2018 | 40.84 | 41.24 | 40.82 | 41.20 | 551,806 | -0.14(-0.35%) |
Jul 24, 2018 | 41.35 | 41.41 | 41.00 | 41.35 | 684,978 | -0.42(-1.01%) |
Jul 23, 2018 | 42.20 | 42.29 | 41.70 | 41.77 | 406,001 | -0.51(-1.20%) |
Jul 20, 2018 | 42.18 | 42.31 | 42.00 | 42.27 | 563,588 | +0.40(+0.96%) |
Jul 19, 2018 | 41.55 | 42.11 | 41.55 | 41.87 | 611,188 | +0.08(+0.18%) |
Jul 18, 2018 | 41.89 | 42.00 | 41.73 | 41.80 | 489,303 | -0.49(-1.16%) |
Jul 17, 2018 | 42.07 | 42.56 | 42.07 | 42.29 | 529,251 | -0.43(-1.01%) |
Jul 16, 2018 | 42.61 | 42.76 | 42.52 | 42.72 | 434,344 | -0.46(-1.07%) |
Jul 13, 2018 | 43.22 | 43.26 | 43.05 | 43.18 | 348,411 | -0.17(-0.40%) |
Jul 12, 2018 | 43.35 | 43.44 | 43.19 | 43.35 | 413,886 | +0.57(+1.34%) |
Jul 11, 2018 | 42.72 | 43.05 | 42.69 | 42.78 | 561,373 | -0.40(-0.93%) |
Jul 10, 2018 | 43.06 | 43.30 | 42.95 | 43.18 | 719,478 | -0.10(-0.23%) |
Jul 09, 2018 | 44.37 | 44.41 | 43.17 | 43.28 | 910,742 | -0.95(-2.15%) |
Jul 06, 2018 | 43.96 | 44.29 | 43.90 | 44.23 | 508,739 | +0.66(+1.51%) |
Jul 05, 2018 | 43.57 | 43.16 | 43.57 | 718,536 | +0.65(+1.51%) | |
Jul 03, 2018 | 42.92 | 42.92 | 42.92 | 0 | +0.57(+1.35%) |