Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 39.23 | 39.40 | 39.16 | 39.22 | 978,202 | +0.42(+1.09%) |
Sep 27, 2018 | 38.88 | 39.09 | 38.74 | 38.79 | 875,178 | +0.57(+1.48%) |
Sep 26, 2018 | 38.47 | 38.57 | 38.20 | 38.23 | 1,643,647 | -0.18(-0.47%) |
Sep 25, 2018 | 38.87 | 38.88 | 38.39 | 38.41 | 698,260 | -0.51(-1.30%) |
Sep 24, 2018 | 39.12 | 39.19 | 38.88 | 38.91 | 719,284 | -0.46(-1.17%) |
Sep 21, 2018 | 39.34 | 39.55 | 39.24 | 39.37 | 615,724 | -0.29(-0.72%) |
Sep 20, 2018 | 39.44 | 39.71 | 39.28 | 39.66 | 783,863 | +0.82(+2.12%) |
Sep 19, 2018 | 39.24 | 39.29 | 38.77 | 38.84 | 1,265,102 | -1.17(-2.93%) |
Sep 18, 2018 | 39.96 | 40.05 | 39.85 | 40.01 | 495,180 | -0.05(-0.13%) |
Sep 17, 2018 | 39.92 | 40.12 | 39.86 | 40.06 | 588,665 | +0.42(+1.05%) |
Sep 14, 2018 | 39.67 | 39.74 | 39.51 | 39.65 | 818,320 | -0.36(-0.91%) |
Sep 13, 2018 | 39.96 | 40.01 | 39.78 | 40.01 | 421,637 | +0.11(+0.28%) |
Sep 12, 2018 | 39.67 | 40.02 | 39.67 | 39.90 | 542,581 | -0.02(-0.06%) |
Sep 11, 2018 | 40.03 | 40.09 | 39.81 | 39.92 | 892,704 | -0.11(-0.26%) |
Sep 10, 2018 | 40.11 | 40.13 | 39.89 | 40.02 | 753,758 | +0.41(+1.03%) |
Sep 07, 2018 | 39.79 | 39.92 | 39.56 | 39.62 | 650,768 | -0.59(-1.47%) |
Sep 06, 2018 | 40.18 | 40.37 | 40.02 | 40.21 | 738,696 | +0.41(+1.03%) |
Sep 05, 2018 | 39.75 | 39.96 | 39.64 | 39.80 | 775,455 | +0.09(+0.23%) |
Sep 04, 2018 | 39.51 | 39.81 | 39.51 | 39.71 | 865,397 | -0.37(-0.92%) |
Aug 31, 2018 | 40.08 | 40.08 | 40.08 | 0 | -0.07(-0.17%) | |
Aug 30, 2018 | 40.02 | 40.27 | 40.00 | 40.15 | 414,237 | -0.17(-0.43%) |
Aug 29, 2018 | 40.27 | 40.38 | 40.16 | 40.32 | 509,829 | +0.15(+0.38%) |
Aug 28, 2018 | 40.39 | 40.39 | 40.13 | 40.17 | 584,523 | -0.02(-0.06%) |
Aug 27, 2018 | 40.32 | 40.34 | 39.98 | 40.19 | 339,424 | +0.04(+0.09%) |
Aug 24, 2018 | 40.01 | 40.22 | 39.93 | 40.15 | 561,504 | -0.03(-0.08%) |
Aug 23, 2018 | 40.36 | 40.38 | 40.09 | 40.18 | 486,078 | -0.18(-0.45%) |
Aug 22, 2018 | 40.74 | 40.80 | 40.24 | 40.37 | 476,423 | -0.33(-0.82%) |
Aug 21, 2018 | 41.03 | 41.03 | 40.61 | 40.70 | 1,284,582 | +0.05(+0.13%) |
Aug 20, 2018 | 40.40 | 40.72 | 40.40 | 40.64 | 1,394,284 | +0.08(+0.19%) |
Aug 17, 2018 | 40.02 | 40.59 | 40.00 | 40.57 | 765,158 | +0.51(+1.26%) |
Aug 16, 2018 | 39.99 | 40.24 | 39.96 | 40.06 | 715,764 | +0.11(+0.28%) |
Aug 15, 2018 | 39.44 | 40.00 | 39.37 | 39.95 | 1,348,631 | +0.00(+0.00%) |
Aug 14, 2018 | 40.04 | 40.10 | 39.87 | 39.95 | 554,871 | -0.02(-0.06%) |
Aug 13, 2018 | 39.93 | 40.00 | 39.73 | 39.97 | 588,479 | +0.16(+0.40%) |
Aug 10, 2018 | 39.72 | 40.10 | 39.71 | 39.81 | 659,761 | -0.14(-0.36%) |
Aug 09, 2018 | 39.91 | 40.00 | 39.83 | 39.96 | 482,668 | +0.04(+0.09%) |
Aug 08, 2018 | 39.87 | 40.01 | 39.80 | 39.92 | 522,282 | -0.16(-0.40%) |
Aug 07, 2018 | 40.30 | 40.30 | 39.95 | 40.08 | 533,857 | +0.21(+0.53%) |
Aug 06, 2018 | 39.94 | 40.02 | 39.80 | 39.87 | 647,718 | -0.33(-0.83%) |
Aug 03, 2018 | 39.94 | 40.33 | 39.87 | 40.20 | 354,940 | +0.23(+0.57%) |
Aug 02, 2018 | 39.99 | 40.02 | 39.76 | 39.97 | 509,427 | +0.07(+0.17%) |
Aug 01, 2018 | 39.98 | 40.05 | 39.64 | 39.90 | 986,204 | -0.99(-2.42%) |
Jul 31, 2018 | 40.95 | 41.05 | 40.70 | 40.89 | 400,438 | +0.23(+0.56%) |
Jul 30, 2018 | 40.63 | 40.87 | 40.53 | 40.67 | 571,866 | -0.54(-1.32%) |
Jul 27, 2018 | 41.39 | 41.57 | 41.17 | 41.21 | 404,135 | -0.14(-0.33%) |
Jul 26, 2018 | 41.40 | 41.60 | 41.30 | 41.35 | 407,254 | +0.08(+0.18%) |
Jul 25, 2018 | 40.91 | 41.31 | 40.89 | 41.27 | 550,860 | -0.14(-0.35%) |
Jul 24, 2018 | 41.42 | 41.48 | 41.07 | 41.42 | 683,802 | -0.42(-1.01%) |
Jul 23, 2018 | 42.27 | 42.37 | 41.77 | 41.84 | 405,305 | -0.51(-1.20%) |
Jul 20, 2018 | 42.25 | 42.38 | 42.07 | 42.35 | 562,621 | +0.40(+0.96%) |
Jul 19, 2018 | 41.62 | 42.18 | 41.62 | 41.95 | 610,139 | +0.08(+0.18%) |
Jul 18, 2018 | 41.96 | 42.08 | 41.80 | 41.87 | 488,463 | -0.49(-1.16%) |
Jul 17, 2018 | 42.14 | 42.63 | 42.14 | 42.36 | 528,343 | -0.43(-1.01%) |
Jul 16, 2018 | 42.68 | 42.84 | 42.60 | 42.79 | 433,598 | -0.46(-1.07%) |
Jul 13, 2018 | 43.29 | 43.34 | 43.13 | 43.25 | 347,814 | -0.17(-0.40%) |
Jul 12, 2018 | 43.43 | 43.51 | 43.27 | 43.43 | 413,176 | +0.57(+1.34%) |
Jul 11, 2018 | 42.79 | 43.13 | 42.76 | 42.85 | 560,410 | -0.40(-0.93%) |
Jul 10, 2018 | 43.13 | 43.37 | 43.03 | 43.25 | 718,244 | -0.10(-0.23%) |
Jul 09, 2018 | 44.45 | 44.49 | 43.24 | 43.35 | 909,179 | -0.95(-2.15%) |
Jul 06, 2018 | 44.04 | 44.37 | 43.98 | 44.30 | 507,866 | +0.66(+1.51%) |
Jul 05, 2018 | 43.65 | 43.23 | 43.65 | 717,303 | +0.65(+1.51%) | |
Jul 03, 2018 | 43.00 | 43.00 | 43.00 | 0 | +0.57(+1.35%) |