Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 38.97 | 39.10 | 38.97 | 39.03 | 19,308 | +0.06(+0.15%) |
Sep 27, 2018 | 39.03 | 39.12 | 38.97 | 38.97 | 8,193 | -0.01(-0.03%) |
Sep 26, 2018 | 39.13 | 39.21 | 38.98 | 38.98 | 11,003 | -0.11(-0.28%) |
Sep 25, 2018 | 39.23 | 39.23 | 39.06 | 39.09 | 16,023 | -0.08(-0.19%) |
Sep 24, 2018 | 39.32 | 39.33 | 39.12 | 39.17 | 31,271 | -0.18(-0.47%) |
Sep 21, 2018 | 39.37 | 39.38 | 39.35 | 39.35 | 10,390 | +0.12(+0.32%) |
Sep 20, 2018 | 39.08 | 39.23 | 39.06 | 39.22 | 17,210 | +0.26(+0.66%) |
Sep 19, 2018 | 39.08 | 39.10 | 38.97 | 38.97 | 6,281 | -0.22(-0.57%) |
Sep 18, 2018 | 38.94 | 39.19 | 38.94 | 39.19 | 14,207 | +0.24(+0.62%) |
Sep 17, 2018 | 39.19 | 39.19 | 38.94 | 38.95 | 14,754 | -0.19(-0.49%) |
Sep 14, 2018 | 39.09 | 39.14 | 39.03 | 39.14 | 21,384 | +0.03(+0.08%) |
Sep 13, 2018 | 39.10 | 39.14 | 39.04 | 39.11 | 29,569 | +0.07(+0.19%) |
Sep 12, 2018 | 39.05 | 39.05 | 38.94 | 39.03 | 13,903 | +0.06(+0.15%) |
Sep 11, 2018 | 38.88 | 39.02 | 38.88 | 38.98 | 5,390 | +0.08(+0.20%) |
Sep 10, 2018 | 39.04 | 39.04 | 38.89 | 38.90 | 9,683 | +0.05(+0.12%) |
Sep 07, 2018 | 38.82 | 38.86 | 38.76 | 38.85 | 3,503 | -0.12(-0.32%) |
Sep 06, 2018 | 39.02 | 39.09 | 38.87 | 38.98 | 19,416 | -0.00(-0.00%) |
Sep 05, 2018 | 38.90 | 38.98 | 38.85 | 38.98 | 22,499 | +0.06(+0.15%) |
Sep 04, 2018 | 38.82 | 38.95 | 38.79 | 38.92 | 2,641 | +0.02(+0.06%) |
Aug 31, 2018 | 38.89 | 38.89 | 38.89 | 0 | -0.05(-0.12%) | |
Aug 30, 2018 | 39.05 | 39.05 | 38.90 | 38.94 | 16,404 | -0.19(-0.50%) |
Aug 29, 2018 | 38.98 | 39.15 | 38.96 | 39.13 | 7,032 | +0.16(+0.40%) |
Aug 28, 2018 | 39.08 | 39.08 | 38.97 | 38.98 | 6,870 | +0.02(+0.04%) |
Aug 27, 2018 | 39.01 | 39.03 | 38.96 | 38.96 | 10,130 | +0.08(+0.21%) |
Aug 24, 2018 | 38.72 | 38.88 | 38.72 | 38.88 | 5,920 | +0.12(+0.31%) |
Aug 23, 2018 | 38.74 | 38.85 | 38.74 | 38.76 | 4,107 | -0.06(-0.16%) |
Aug 22, 2018 | 38.87 | 38.87 | 38.77 | 38.82 | 84,236 | -0.07(-0.19%) |
Aug 21, 2018 | 38.86 | 38.92 | 38.83 | 38.89 | 37,056 | +0.06(+0.16%) |
Aug 20, 2018 | 38.72 | 38.87 | 38.72 | 38.83 | 9,503 | +0.17(+0.44%) |
Aug 17, 2018 | 38.40 | 38.68 | 38.40 | 38.66 | 8,819 | +0.20(+0.52%) |
Aug 16, 2018 | 38.31 | 38.51 | 38.30 | 38.46 | 49,510 | +0.55(+1.46%) |
Aug 15, 2018 | 38.09 | 38.09 | 37.84 | 37.91 | 11,458 | -0.32(-0.84%) |
Aug 14, 2018 | 38.07 | 38.23 | 38.07 | 38.23 | 12,033 | +0.29(+0.75%) |
Aug 13, 2018 | 38.10 | 38.12 | 37.88 | 37.94 | 19,365 | -0.13(-0.35%) |
Aug 10, 2018 | 38.13 | 38.13 | 38.00 | 38.07 | 11,598 | -0.21(-0.55%) |
Aug 09, 2018 | 38.40 | 38.40 | 38.29 | 38.29 | 10,602 | -0.03(-0.07%) |
Aug 08, 2018 | 38.23 | 38.34 | 38.23 | 38.31 | 10,956 | -0.02(-0.05%) |
Aug 07, 2018 | 38.27 | 38.34 | 38.27 | 38.33 | 14,458 | +0.13(+0.35%) |
Aug 06, 2018 | 38.16 | 38.24 | 38.14 | 38.20 | 43,262 | +0.06(+0.15%) |
Aug 03, 2018 | 38.09 | 38.16 | 38.04 | 38.14 | 28,029 | +0.15(+0.39%) |
Aug 02, 2018 | 37.73 | 37.99 | 37.73 | 37.99 | 13,431 | +0.18(+0.47%) |
Aug 01, 2018 | 37.93 | 37.93 | 37.73 | 37.81 | 6,527 | -0.17(-0.45%) |
Jul 31, 2018 | 37.88 | 38.04 | 37.88 | 37.98 | 23,682 | +0.18(+0.48%) |
Jul 30, 2018 | 37.86 | 37.86 | 37.74 | 37.80 | 112,596 | -0.02(-0.04%) |
Jul 27, 2018 | 38.08 | 38.08 | 37.76 | 37.82 | 12,202 | -0.25(-0.65%) |
Jul 26, 2018 | 38.09 | 38.22 | 38.07 | 38.07 | 11,511 | +0.04(+0.12%) |
Jul 25, 2018 | 37.69 | 38.02 | 37.69 | 38.02 | 7,673 | +0.23(+0.62%) |
Jul 24, 2018 | 37.83 | 37.86 | 37.68 | 37.79 | 23,559 | +0.03(+0.08%) |
Jul 23, 2018 | 37.66 | 37.76 | 37.62 | 37.76 | 14,858 | +0.07(+0.17%) |
Jul 20, 2018 | 37.66 | 37.73 | 37.66 | 37.69 | 9,387 | -0.11(-0.29%) |
Jul 19, 2018 | 37.75 | 37.80 | 37.62 | 37.80 | 24,475 | +0.04(+0.11%) |
Jul 18, 2018 | 37.73 | 37.77 | 37.64 | 37.76 | 11,118 | +0.03(+0.09%) |
Jul 17, 2018 | 37.60 | 37.73 | 37.60 | 37.73 | 18,963 | +0.16(+0.42%) |
Jul 16, 2018 | 37.58 | 37.59 | 37.53 | 37.57 | 4,237 | -0.05(-0.13%) |
Jul 13, 2018 | 37.66 | 37.68 | 37.60 | 37.62 | 7,806 | +0.03(+0.09%) |
Jul 12, 2018 | 37.55 | 37.59 | 37.55 | 37.59 | 3,250 | +0.12(+0.33%) |
Jul 11, 2018 | 37.54 | 37.54 | 37.42 | 37.46 | 3,908 | -0.20(-0.54%) |
Jul 10, 2018 | 37.59 | 37.68 | 37.59 | 37.66 | 11,283 | +0.15(+0.41%) |
Jul 09, 2018 | 37.45 | 37.56 | 37.45 | 37.51 | 8,280 | +0.12(+0.33%) |
Jul 06, 2018 | 37.12 | 37.39 | 37.12 | 37.39 | 8,585 | +0.22(+0.60%) |
Jul 05, 2018 | 37.07 | 37.16 | 36.91 | 37.16 | 4,904 | +0.26(+0.70%) |
Jul 03, 2018 | 36.91 | 36.91 | 36.91 | 0 | +0.17(+0.47%) |