Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 39.17 | 39.41 | 39.17 | 39.34 | 52,837 | +0.12(+0.31%) |
Sep 27, 2018 | 39.17 | 39.44 | 39.17 | 39.22 | 64,503 | +0.01(+0.02%) |
Sep 26, 2018 | 39.58 | 39.58 | 39.22 | 39.22 | 110,255 | -0.23(-0.60%) |
Sep 25, 2018 | 39.86 | 39.86 | 39.45 | 39.45 | 50,915 | -0.29(-0.73%) |
Sep 24, 2018 | 40.20 | 40.20 | 39.69 | 39.74 | 69,593 | -0.43(-1.08%) |
Sep 21, 2018 | 40.18 | 40.24 | 40.09 | 40.17 | 126,136 | +0.09(+0.23%) |
Sep 20, 2018 | 40.22 | 40.22 | 39.88 | 40.08 | 71,216 | +0.16(+0.40%) |
Sep 19, 2018 | 40.21 | 40.21 | 39.86 | 39.92 | 424,240 | -0.27(-0.66%) |
Sep 18, 2018 | 40.30 | 40.30 | 40.01 | 40.19 | 36,222 | +0.05(+0.12%) |
Sep 17, 2018 | 40.38 | 40.38 | 40.10 | 40.14 | 42,472 | -0.11(-0.27%) |
Sep 14, 2018 | 40.30 | 40.30 | 39.99 | 40.25 | 77,150 | +0.10(+0.25%) |
Sep 13, 2018 | 40.30 | 40.30 | 40.03 | 40.15 | 55,781 | +0.05(+0.12%) |
Sep 12, 2018 | 40.12 | 40.15 | 40.01 | 40.10 | 51,249 | +0.09(+0.23%) |
Sep 11, 2018 | 40.02 | 40.10 | 39.97 | 40.01 | 67,953 | -0.09(-0.23%) |
Sep 10, 2018 | 40.18 | 40.25 | 40.07 | 40.10 | 64,700 | +0.12(+0.29%) |
Sep 07, 2018 | 40.17 | 40.17 | 39.85 | 39.98 | 152,254 | -0.13(-0.33%) |
Sep 06, 2018 | 40.22 | 40.26 | 40.04 | 40.11 | 50,311 | -0.04(-0.09%) |
Sep 05, 2018 | 39.59 | 40.16 | 39.59 | 40.15 | 45,452 | +0.35(+0.87%) |
Sep 04, 2018 | 39.80 | 39.89 | 39.65 | 39.80 | 43,970 | +0.08(+0.20%) |
Aug 31, 2018 | 39.72 | 39.72 | 39.72 | 0 | -0.09(-0.23%) | |
Aug 30, 2018 | 40.06 | 40.06 | 39.71 | 39.82 | 80,639 | -0.10(-0.25%) |
Aug 29, 2018 | 39.67 | 39.98 | 39.67 | 39.92 | 59,490 | +0.12(+0.31%) |
Aug 28, 2018 | 40.09 | 40.09 | 39.79 | 39.79 | 53,185 | -0.15(-0.39%) |
Aug 27, 2018 | 40.10 | 40.10 | 39.85 | 39.95 | 42,883 | +0.08(+0.21%) |
Aug 24, 2018 | 39.82 | 39.89 | 39.69 | 39.87 | 55,874 | +0.15(+0.37%) |
Aug 23, 2018 | 39.72 | 39.77 | 39.67 | 39.72 | 33,487 | -0.01(-0.03%) |
Aug 22, 2018 | 39.88 | 39.88 | 39.73 | 39.73 | 60,381 | -0.20(-0.50%) |
Aug 21, 2018 | 40.12 | 40.12 | 39.87 | 39.93 | 51,818 | +0.00(+0.01%) |
Aug 20, 2018 | 39.93 | 39.97 | 39.85 | 39.93 | 178,692 | +0.15(+0.37%) |
Aug 17, 2018 | 39.37 | 39.80 | 39.37 | 39.78 | 36,807 | +0.27(+0.69%) |
Aug 16, 2018 | 39.18 | 39.54 | 39.18 | 39.51 | 42,195 | +0.37(+0.95%) |
Aug 15, 2018 | 39.25 | 39.25 | 39.03 | 39.14 | 60,068 | -0.17(-0.44%) |
Aug 14, 2018 | 38.85 | 39.34 | 38.85 | 39.31 | 123,106 | +0.26(+0.68%) |
Aug 13, 2018 | 39.21 | 39.21 | 38.92 | 39.05 | 48,367 | -0.12(-0.30%) |
Aug 10, 2018 | 39.11 | 39.24 | 39.10 | 39.16 | 29,368 | -0.12(-0.32%) |
Aug 09, 2018 | 39.32 | 39.34 | 39.24 | 39.29 | 66,950 | +0.00(+0.01%) |
Aug 08, 2018 | 39.33 | 39.33 | 39.16 | 39.28 | 74,377 | -0.05(-0.14%) |
Aug 07, 2018 | 39.23 | 39.39 | 39.23 | 39.34 | 35,321 | +0.03(+0.09%) |
Aug 06, 2018 | 39.25 | 39.36 | 39.24 | 39.30 | 35,754 | +0.09(+0.23%) |
Aug 03, 2018 | 39.08 | 39.24 | 39.05 | 39.21 | 59,098 | +0.26(+0.68%) |
Aug 02, 2018 | 38.76 | 38.95 | 38.67 | 38.95 | 71,302 | +0.12(+0.30%) |
Aug 01, 2018 | 39.22 | 39.22 | 38.75 | 38.83 | 29,861 | -0.42(-1.08%) |
Jul 31, 2018 | 38.89 | 39.26 | 38.89 | 39.25 | 254,253 | +0.26(+0.68%) |
Jul 30, 2018 | 39.18 | 39.18 | 38.93 | 38.99 | 78,310 | +0.05(+0.13%) |
Jul 27, 2018 | 39.11 | 39.15 | 38.88 | 38.94 | 47,738 | -0.06(-0.15%) |
Jul 26, 2018 | 38.73 | 39.05 | 38.73 | 39.00 | 45,664 | +0.28(+0.73%) |
Jul 25, 2018 | 38.58 | 38.72 | 38.53 | 38.72 | 27,204 | +0.12(+0.31%) |
Jul 24, 2018 | 38.49 | 38.63 | 38.43 | 38.60 | 38,676 | +0.06(+0.16%) |
Jul 23, 2018 | 38.62 | 38.65 | 38.46 | 38.53 | 35,628 | -0.06(-0.15%) |
Jul 20, 2018 | 38.78 | 38.53 | 38.59 | 49,702 | -0.19(-0.49%) | |
Jul 19, 2018 | 38.35 | 38.86 | 38.35 | 38.78 | 64,932 | +0.18(+0.45%) |
Jul 18, 2018 | 38.72 | 38.72 | 38.45 | 38.61 | 61,912 | +0.02(+0.06%) |
Jul 17, 2018 | 38.57 | 38.67 | 38.56 | 38.58 | 37,965 | +0.04(+0.09%) |
Jul 16, 2018 | 38.86 | 38.86 | 38.47 | 38.55 | 49,704 | -0.11(-0.28%) |
Jul 13, 2018 | 38.79 | 38.79 | 38.58 | 38.65 | 40,575 | +0.03(+0.09%) |
Jul 12, 2018 | 38.75 | 38.50 | 38.62 | 63,627 | +0.04(+0.11%) | |
Jul 11, 2018 | 38.70 | 38.78 | 38.54 | 38.58 | 43,325 | -0.18(-0.47%) |
Jul 10, 2018 | 38.71 | 38.76 | 38.61 | 38.76 | 38,678 | +0.18(+0.45%) |
Jul 09, 2018 | 38.65 | 38.98 | 38.55 | 38.59 | 55,047 | -0.08(-0.20%) |
Jul 06, 2018 | 38.55 | 38.78 | 38.45 | 38.66 | 57,218 | +0.23(+0.60%) |
Jul 05, 2018 | 38.48 | 38.48 | 38.18 | 38.43 | 42,865 | +0.19(+0.50%) |
Jul 03, 2018 | 38.24 | 38.24 | 38.24 | 0 | +0.17(+0.45%) |