Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 36.90 | 36.95 | 35.80 | 35.85 | 262,100 | -1.15(-3.11%) |
Sep 27, 2018 | 37.10 | 37.30 | 36.80 | 37.00 | 199,724 | -0.20(-0.54%) |
Sep 26, 2018 | 37.85 | 37.85 | 37.00 | 37.20 | 419,141 | -0.55(-1.46%) |
Sep 25, 2018 | 37.90 | 38.73 | 36.95 | 37.75 | 626,969 | -0.15(-0.40%) |
Sep 24, 2018 | 38.15 | 38.40 | 37.35 | 37.90 | 275,267 | -0.30(-0.79%) |
Sep 21, 2018 | 38.55 | 38.73 | 38.05 | 38.20 | 519,600 | -0.35(-0.91%) |
Sep 20, 2018 | 38.65 | 38.95 | 38.20 | 38.55 | 248,610 | +0.05(+0.13%) |
Sep 19, 2018 | 38.50 | 38.75 | 38.22 | 38.50 | 324,252 | +0.00(+0.00%) |
Sep 18, 2018 | 38.45 | 38.75 | 37.92 | 38.50 | 288,940 | +0.15(+0.39%) |
Sep 17, 2018 | 38.65 | 38.65 | 37.65 | 38.35 | 312,322 | -0.15(-0.39%) |
Sep 14, 2018 | 37.35 | 38.65 | 37.30 | 38.50 | 409,400 | +1.00(+2.67%) |
Sep 13, 2018 | 37.00 | 37.65 | 36.90 | 37.50 | 223,123 | +0.50(+1.35%) |
Sep 12, 2018 | 37.35 | 37.85 | 36.90 | 37.00 | 229,037 | -0.30(-0.80%) |
Sep 11, 2018 | 37.40 | 37.45 | 36.90 | 37.30 | 342,653 | -0.15(-0.40%) |
Sep 10, 2018 | 38.40 | 38.40 | 37.35 | 37.45 | 325,408 | -0.75(-1.96%) |
Sep 07, 2018 | 38.25 | 38.50 | 37.70 | 38.20 | 232,200 | +0.00(+0.00%) |
Sep 06, 2018 | 38.65 | 38.75 | 38.00 | 38.20 | 268,969 | -0.35(-0.91%) |
Sep 05, 2018 | 38.90 | 38.90 | 38.05 | 38.55 | 321,236 | -0.45(-1.15%) |
Sep 04, 2018 | 38.80 | 39.00 | 37.90 | 39.00 | 195,121 | +0.25(+0.65%) |
Aug 31, 2018 | 38.75 | 38.75 | 38.75 | 0 | +0.50(+1.31%) | |
Aug 30, 2018 | 38.80 | 38.95 | 37.65 | 38.25 | 300,465 | -0.30(-0.78%) |
Aug 29, 2018 | 38.70 | 39.15 | 38.17 | 38.55 | 309,419 | -0.15(-0.39%) |
Aug 28, 2018 | 39.90 | 40.05 | 38.65 | 38.70 | 355,806 | -1.10(-2.76%) |
Aug 27, 2018 | 39.80 | 40.08 | 39.65 | 39.80 | 367,674 | -0.20(-0.50%) |
Aug 24, 2018 | 39.40 | 40.10 | 39.05 | 40.00 | 412,500 | +0.60(+1.52%) |
Aug 23, 2018 | 40.05 | 40.05 | 39.30 | 39.40 | 350,462 | -0.70(-1.75%) |
Aug 22, 2018 | 40.35 | 40.55 | 39.80 | 40.10 | 344,150 | -0.20(-0.50%) |
Aug 21, 2018 | 40.55 | 41.50 | 40.15 | 40.30 | 415,839 | -0.20(-0.49%) |
Aug 20, 2018 | 40.30 | 40.85 | 39.80 | 40.50 | 356,954 | +0.35(+0.87%) |
Aug 17, 2018 | 40.30 | 41.15 | 40.10 | 40.15 | 226,800 | -0.25(-0.62%) |
Aug 16, 2018 | 39.65 | 40.65 | 39.60 | 40.40 | 606,341 | +0.95(+2.41%) |
Aug 15, 2018 | 39.25 | 39.75 | 38.95 | 39.45 | 319,512 | -0.15(-0.38%) |
Aug 14, 2018 | 39.45 | 40.15 | 39.45 | 39.60 | 306,968 | +0.35(+0.89%) |
Aug 13, 2018 | 39.90 | 39.90 | 38.95 | 39.25 | 404,006 | -0.60(-1.51%) |
Aug 10, 2018 | 39.65 | 40.85 | 39.10 | 39.85 | 875,000 | -0.15(-0.37%) |
Aug 09, 2018 | 39.95 | 40.30 | 38.10 | 40.00 | 1,848,872 | +4.45(+12.52%) |
Aug 08, 2018 | 35.90 | 36.00 | 35.15 | 35.55 | 307,918 | -0.25(-0.70%) |
Aug 07, 2018 | 35.75 | 36.15 | 35.45 | 35.80 | 266,492 | -0.15(-0.42%) |
Aug 06, 2018 | 35.55 | 36.30 | 35.45 | 35.95 | 339,802 | +0.40(+1.13%) |
Aug 03, 2018 | 36.15 | 36.60 | 35.50 | 35.55 | 493,000 | -0.65(-1.80%) |
Aug 02, 2018 | 35.75 | 36.30 | 35.25 | 36.20 | 209,858 | +0.30(+0.84%) |
Aug 01, 2018 | 36.15 | 36.65 | 35.50 | 35.90 | 216,818 | -0.20(-0.55%) |
Jul 31, 2018 | 36.25 | 36.45 | 35.75 | 36.10 | 222,340 | -0.25(-0.69%) |
Jul 30, 2018 | 36.45 | 36.85 | 36.15 | 36.35 | 398,185 | -0.05(-0.14%) |
Jul 27, 2018 | 36.65 | 36.70 | 36.20 | 36.40 | 165,400 | -0.20(-0.55%) |
Jul 26, 2018 | 36.20 | 36.75 | 35.60 | 36.60 | 223,880 | +0.55(+1.53%) |
Jul 25, 2018 | 36.75 | 36.75 | 35.90 | 36.05 | 285,877 | -0.75(-2.04%) |
Jul 24, 2018 | 36.65 | 36.85 | 36.25 | 36.80 | 497,585 | +0.30(+0.82%) |
Jul 23, 2018 | 36.40 | 36.58 | 36.15 | 36.50 | 343,872 | +0.05(+0.14%) |
Jul 20, 2018 | 36.80 | 36.25 | 36.45 | 242,203 | -0.25(-0.68%) | |
Jul 19, 2018 | 36.35 | 36.70 | 36.10 | 36.70 | 381,046 | +0.35(+0.96%) |
Jul 18, 2018 | 35.70 | 36.55 | 35.35 | 36.35 | 1,177,560 | +0.65(+1.82%) |
Jul 17, 2018 | 38.40 | 38.55 | 35.60 | 35.70 | 2,030,292 | -2.55(-6.67%) |
Jul 16, 2018 | 38.15 | 38.40 | 37.85 | 38.25 | 177,237 | +0.25(+0.66%) |
Jul 13, 2018 | 37.55 | 38.40 | 37.25 | 38.00 | 221,407 | +0.50(+1.33%) |
Jul 12, 2018 | 38.80 | 38.80 | 37.10 | 37.50 | 267,772 | -1.35(-3.47%) |
Jul 11, 2018 | 38.90 | 39.05 | 38.65 | 38.85 | 221,611 | -0.20(-0.51%) |
Jul 10, 2018 | 38.40 | 39.10 | 38.40 | 39.05 | 221,302 | +0.45(+1.17%) |
Jul 09, 2018 | 38.05 | 38.75 | 38.00 | 38.60 | 301,824 | +0.85(+2.25%) |
Jul 06, 2018 | 37.35 | 38.00 | 37.35 | 37.75 | 171,583 | +0.35(+0.94%) |
Jul 05, 2018 | 37.45 | 37.60 | 37.00 | 37.40 | 220,399 | +0.35(+0.94%) |
Jul 03, 2018 | 37.05 | 37.05 | 37.05 | 0 | +0.40(+1.09%) |