Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 37.45 | 37.60 | 36.95 | 37.40 | 47,900 | -0.10(-0.27%) |
Sep 27, 2018 | 37.35 | 37.85 | 37.25 | 37.50 | 40,419 | +0.15(+0.40%) |
Sep 26, 2018 | 38.40 | 38.45 | 37.25 | 37.35 | 45,645 | -1.10(-2.86%) |
Sep 25, 2018 | 38.05 | 38.80 | 38.05 | 38.45 | 62,260 | +0.45(+1.18%) |
Sep 24, 2018 | 37.30 | 38.34 | 36.80 | 38.00 | 87,077 | +0.70(+1.88%) |
Sep 21, 2018 | 38.40 | 39.00 | 37.20 | 37.30 | 166,700 | -1.00(-2.61%) |
Sep 20, 2018 | 38.60 | 39.00 | 37.83 | 38.30 | 50,560 | -0.20(-0.52%) |
Sep 19, 2018 | 39.05 | 39.35 | 38.17 | 38.50 | 48,545 | -0.40(-1.03%) |
Sep 18, 2018 | 39.15 | 39.55 | 37.85 | 38.90 | 74,611 | -0.35(-0.89%) |
Sep 17, 2018 | 39.75 | 39.75 | 39.05 | 39.25 | 49,227 | -0.70(-1.75%) |
Sep 14, 2018 | 39.65 | 40.35 | 39.65 | 39.95 | 46,400 | +0.30(+0.76%) |
Sep 13, 2018 | 39.70 | 40.23 | 39.25 | 39.65 | 74,474 | +0.15(+0.38%) |
Sep 12, 2018 | 40.40 | 40.40 | 38.81 | 39.50 | 66,140 | -0.85(-2.11%) |
Sep 11, 2018 | 39.15 | 40.50 | 38.88 | 40.35 | 79,499 | +1.10(+2.80%) |
Sep 10, 2018 | 41.35 | 41.50 | 38.40 | 39.25 | 126,595 | -2.55(-6.10%) |
Sep 07, 2018 | 42.05 | 42.30 | 41.55 | 41.80 | 63,100 | -0.60(-1.42%) |
Sep 06, 2018 | 43.90 | 44.20 | 42.30 | 42.40 | 41,849 | -1.50(-3.42%) |
Sep 05, 2018 | 44.10 | 44.58 | 43.75 | 43.90 | 69,956 | -0.30(-0.68%) |
Sep 04, 2018 | 43.90 | 44.80 | 43.10 | 44.20 | 84,688 | +0.90(+2.08%) |
Aug 31, 2018 | 43.30 | 43.30 | 43.30 | 0 | +0.25(+0.58%) | |
Aug 30, 2018 | 43.30 | 43.90 | 42.70 | 43.05 | 98,803 | -0.40(-0.92%) |
Aug 29, 2018 | 44.15 | 44.60 | 43.15 | 43.45 | 76,504 | -0.70(-1.59%) |
Aug 28, 2018 | 44.70 | 44.80 | 44.05 | 44.15 | 37,982 | -0.20(-0.45%) |
Aug 27, 2018 | 44.80 | 45.00 | 44.15 | 44.35 | 63,007 | -0.15(-0.34%) |
Aug 24, 2018 | 44.45 | 44.90 | 43.55 | 44.50 | 75,700 | +0.40(+0.91%) |
Aug 23, 2018 | 44.35 | 44.90 | 43.60 | 44.10 | 41,131 | -0.10(-0.23%) |
Aug 22, 2018 | 44.40 | 44.60 | 43.85 | 44.20 | 39,840 | -0.30(-0.67%) |
Aug 21, 2018 | 44.40 | 44.90 | 43.90 | 44.50 | 61,495 | +0.10(+0.23%) |
Aug 20, 2018 | 42.60 | 44.63 | 42.40 | 44.40 | 100,022 | +2.40(+5.71%) |
Aug 17, 2018 | 42.05 | 42.05 | 41.08 | 42.00 | 113,500 | +0.05(+0.12%) |
Aug 16, 2018 | 42.35 | 42.60 | 41.80 | 41.95 | 47,308 | -0.05(-0.12%) |
Aug 15, 2018 | 43.35 | 43.35 | 41.70 | 42.00 | 40,959 | -1.35(-3.11%) |
Aug 14, 2018 | 43.35 | 43.80 | 42.90 | 43.35 | 57,556 | -0.05(-0.12%) |
Aug 13, 2018 | 44.45 | 44.82 | 43.30 | 43.40 | 97,989 | -0.85(-1.92%) |
Aug 10, 2018 | 42.60 | 44.80 | 42.60 | 44.25 | 120,000 | +1.50(+3.51%) |
Aug 09, 2018 | 43.30 | 43.55 | 42.03 | 42.75 | 80,782 | -0.65(-1.50%) |
Aug 08, 2018 | 40.70 | 44.40 | 40.50 | 43.40 | 208,760 | +4.60(+11.86%) |
Aug 07, 2018 | 42.40 | 44.60 | 37.30 | 38.80 | 189,167 | -2.65(-6.39%) |
Aug 06, 2018 | 40.75 | 41.65 | 40.75 | 41.45 | 107,821 | +0.65(+1.59%) |
Aug 03, 2018 | 40.60 | 41.05 | 40.30 | 40.80 | 87,300 | +0.35(+0.87%) |
Aug 02, 2018 | 40.25 | 41.08 | 40.25 | 40.45 | 90,804 | +0.10(+0.25%) |
Aug 01, 2018 | 40.30 | 40.40 | 39.70 | 40.35 | 48,819 | +0.45(+1.13%) |
Jul 31, 2018 | 39.00 | 40.05 | 38.95 | 39.90 | 60,983 | +1.05(+2.70%) |
Jul 30, 2018 | 39.00 | 39.40 | 38.70 | 38.85 | 57,526 | -0.10(-0.26%) |
Jul 27, 2018 | 40.20 | 40.33 | 38.85 | 38.95 | 56,200 | -1.10(-2.75%) |
Jul 26, 2018 | 39.90 | 40.75 | 39.90 | 40.05 | 40,117 | +0.10(+0.25%) |
Jul 25, 2018 | 39.35 | 40.12 | 39.35 | 39.95 | 41,662 | +0.70(+1.78%) |
Jul 24, 2018 | 40.55 | 39.05 | 39.25 | 69,756 | -0.65(-1.63%) | |
Jul 23, 2018 | 40.45 | 40.60 | 39.70 | 39.90 | 46,735 | -0.55(-1.36%) |
Jul 20, 2018 | 38.50 | 41.60 | 38.45 | 40.45 | 138,274 | +1.95(+5.06%) |
Jul 19, 2018 | 38.65 | 38.80 | 38.25 | 38.50 | 38,577 | -0.25(-0.65%) |
Jul 18, 2018 | 38.90 | 38.90 | 38.35 | 38.75 | 68,775 | -0.05(-0.13%) |
Jul 17, 2018 | 39.00 | 39.35 | 38.55 | 38.80 | 57,831 | -0.15(-0.39%) |
Jul 16, 2018 | 38.80 | 39.15 | 38.35 | 38.95 | 35,094 | -0.05(-0.13%) |
Jul 13, 2018 | 39.15 | 39.65 | 38.95 | 39.00 | 34,913 | -0.35(-0.89%) |
Jul 12, 2018 | 39.65 | 39.90 | 39.10 | 39.35 | 54,857 | -0.15(-0.38%) |
Jul 11, 2018 | 39.65 | 40.30 | 39.30 | 39.50 | 53,828 | -0.40(-1.00%) |
Jul 10, 2018 | 40.15 | 40.27 | 39.33 | 39.90 | 58,484 | -0.20(-0.50%) |
Jul 09, 2018 | 39.90 | 40.20 | 39.30 | 40.10 | 39,751 | +0.60(+1.52%) |
Jul 06, 2018 | 39.30 | 39.60 | 39.00 | 39.50 | 32,196 | +0.40(+1.02%) |
Jul 05, 2018 | 39.40 | 39.40 | 38.67 | 39.10 | 73,948 | +0.05(+0.13%) |
Jul 03, 2018 | 39.05 | 39.05 | 39.05 | 0 | -0.20(-0.51%) |