Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 38.53 | 41.85 | 38.53 | 40.98 | 33,328 | +4.00(+10.81%) |
Sep 27, 2018 | 37.95 | 37.95 | 36.84 | 36.98 | 17,018 | -0.82(-2.17%) |
Sep 26, 2018 | 37.76 | 38.48 | 37.56 | 37.80 | 7,267 | -0.48(-1.26%) |
Sep 25, 2018 | 39.30 | 39.30 | 38.29 | 38.29 | 13,496 | -0.77(-1.97%) |
Sep 24, 2018 | 38.43 | 39.78 | 38.43 | 39.06 | 17,432 | +0.19(+0.50%) |
Sep 21, 2018 | 38.00 | 39.06 | 37.66 | 38.86 | 35,093 | +0.82(+2.15%) |
Sep 20, 2018 | 36.84 | 38.29 | 36.84 | 38.04 | 5,057 | +0.05(+0.13%) |
Sep 19, 2018 | 37.32 | 38.14 | 36.50 | 38.00 | 8,828 | +0.67(+1.81%) |
Sep 18, 2018 | 36.36 | 37.76 | 36.36 | 37.32 | 14,153 | +1.40(+3.89%) |
Sep 17, 2018 | 36.26 | 36.46 | 35.83 | 35.93 | 6,419 | -0.19(-0.53%) |
Sep 14, 2018 | 35.54 | 36.50 | 35.54 | 36.12 | 10,174 | +0.77(+2.18%) |
Sep 13, 2018 | 36.31 | 36.31 | 35.35 | 35.35 | 3,275 | -0.63(-1.74%) |
Sep 12, 2018 | 35.44 | 35.97 | 35.11 | 35.97 | 6,476 | +0.43(+1.22%) |
Sep 11, 2018 | 35.25 | 36.17 | 35.25 | 35.54 | 4,053 | +0.00(+0.00%) |
Sep 10, 2018 | 36.07 | 36.12 | 35.20 | 35.54 | 7,421 | -0.24(-0.67%) |
Sep 07, 2018 | 35.35 | 35.78 | 35.21 | 35.78 | 8,409 | +0.43(+1.23%) |
Sep 06, 2018 | 35.97 | 35.97 | 35.15 | 35.35 | 6,665 | -0.43(-1.21%) |
Sep 05, 2018 | 35.68 | 36.07 | 35.68 | 35.78 | 3,272 | -0.05(-0.13%) |
Sep 04, 2018 | 36.31 | 36.31 | 35.40 | 35.83 | 10,376 | -0.19(-0.53%) |
Aug 31, 2018 | 36.02 | 36.02 | 36.02 | 0 | +0.29(+0.81%) | |
Aug 30, 2018 | 35.83 | 36.17 | 35.64 | 35.73 | 8,437 | -0.39(-1.07%) |
Aug 29, 2018 | 36.31 | 36.52 | 35.99 | 36.12 | 11,701 | -0.24(-0.66%) |
Aug 28, 2018 | 36.60 | 36.70 | 36.02 | 36.36 | 6,341 | -0.14(-0.40%) |
Aug 27, 2018 | 37.03 | 37.66 | 36.46 | 36.50 | 5,750 | -0.24(-0.66%) |
Aug 24, 2018 | 36.50 | 37.08 | 36.50 | 36.74 | 4,153 | +0.24(+0.66%) |
Aug 23, 2018 | 36.55 | 36.98 | 36.31 | 36.50 | 7,178 | -0.05(-0.13%) |
Aug 22, 2018 | 36.31 | 36.89 | 36.07 | 36.55 | 4,564 | +0.24(+0.66%) |
Aug 21, 2018 | 36.36 | 36.74 | 35.78 | 36.31 | 10,388 | -0.10(-0.26%) |
Aug 20, 2018 | 35.88 | 36.46 | 35.71 | 36.41 | 8,260 | +0.63(+1.75%) |
Aug 17, 2018 | 35.64 | 36.50 | 35.30 | 35.78 | 9,759 | -0.14(-0.40%) |
Aug 16, 2018 | 36.02 | 36.02 | 35.64 | 35.93 | 5,525 | +0.19(+0.54%) |
Aug 15, 2018 | 36.41 | 36.41 | 35.54 | 35.73 | 5,514 | -0.82(-2.24%) |
Aug 14, 2018 | 36.74 | 37.85 | 36.26 | 36.55 | 11,338 | -0.53(-1.43%) |
Aug 13, 2018 | 37.76 | 37.76 | 36.50 | 37.08 | 22,111 | -0.77(-2.04%) |
Aug 10, 2018 | 37.27 | 38.14 | 36.89 | 37.85 | 6,956 | +0.48(+1.29%) |
Aug 09, 2018 | 35.73 | 37.56 | 35.73 | 37.37 | 14,361 | +1.73(+4.86%) |
Aug 08, 2018 | 34.29 | 35.64 | 34.29 | 35.64 | 15,747 | +1.64(+4.82%) |
Aug 07, 2018 | 34.14 | 34.53 | 34.00 | 34.00 | 6,980 | -0.14(-0.42%) |
Aug 06, 2018 | 34.34 | 34.91 | 33.85 | 34.14 | 10,632 | -0.24(-0.70%) |
Aug 03, 2018 | 35.40 | 35.78 | 34.34 | 34.38 | 13,082 | -1.06(-2.99%) |
Aug 02, 2018 | 34.91 | 35.88 | 34.91 | 35.44 | 14,531 | +0.43(+1.24%) |
Aug 01, 2018 | 35.97 | 35.97 | 34.67 | 35.01 | 11,880 | -0.87(-2.42%) |
Jul 31, 2018 | 36.41 | 36.41 | 35.78 | 35.88 | 9,974 | -0.43(-1.19%) |
Jul 30, 2018 | 36.50 | 36.79 | 36.17 | 36.31 | 9,110 | -0.10(-0.26%) |
Jul 27, 2018 | 37.23 | 37.23 | 35.88 | 36.41 | 15,781 | -0.72(-1.95%) |
Jul 26, 2018 | 36.97 | 37.23 | 36.89 | 37.13 | 3,993 | +0.43(+1.18%) |
Jul 25, 2018 | 36.65 | 37.47 | 36.60 | 36.70 | 9,085 | +0.05(+0.13%) |
Jul 24, 2018 | 37.42 | 37.51 | 36.41 | 36.65 | 14,461 | -0.53(-1.43%) |
Jul 23, 2018 | 37.76 | 38.53 | 36.89 | 37.18 | 33,730 | -0.48(-1.28%) |
Jul 20, 2018 | 38.72 | 37.56 | 37.66 | 18,730 | -0.91(-2.37%) | |
Jul 19, 2018 | 38.43 | 38.96 | 38.33 | 38.57 | 12,922 | +0.05(+0.12%) |
Jul 18, 2018 | 38.62 | 38.96 | 38.38 | 38.53 | 19,514 | -0.19(-0.50%) |
Jul 17, 2018 | 39.63 | 40.12 | 38.67 | 38.72 | 34,234 | -1.01(-2.55%) |
Jul 16, 2018 | 40.07 | 40.93 | 39.63 | 39.73 | 14,874 | -0.39(-0.96%) |
Jul 13, 2018 | 39.92 | 40.31 | 39.78 | 40.12 | 12,042 | +0.29(+0.73%) |
Jul 12, 2018 | 39.01 | 39.97 | 39.01 | 39.83 | 20,746 | +0.96(+2.48%) |
Jul 11, 2018 | 38.57 | 39.15 | 38.53 | 38.86 | 11,352 | +0.24(+0.62%) |
Jul 10, 2018 | 38.29 | 38.72 | 37.95 | 38.62 | 10,665 | +0.39(+1.01%) |
Jul 09, 2018 | 38.72 | 38.86 | 38.04 | 38.24 | 13,898 | -0.29(-0.75%) |
Jul 06, 2018 | 40.45 | 40.60 | 38.24 | 38.53 | 20,767 | +0.10(+0.25%) |
Jul 05, 2018 | 37.61 | 38.67 | 37.27 | 38.43 | 11,204 | +0.87(+2.31%) |
Jul 03, 2018 | 37.56 | 37.56 | 37.56 | 0 | +0.43(+1.17%) |