Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 37.35 | 37.66 | 37.35 | 37.55 | 219,615 | +0.10(+0.27%) |
Sep 27, 2018 | 37.50 | 37.64 | 37.41 | 37.45 | 227,790 | +0.00(+0.00%) |
Sep 26, 2018 | 37.75 | 37.81 | 37.42 | 37.45 | 267,485 | -0.30(-0.78%) |
Sep 25, 2018 | 37.80 | 37.81 | 37.71 | 37.74 | 253,877 | +0.02(+0.05%) |
Sep 24, 2018 | 37.92 | 37.99 | 37.57 | 37.72 | 208,898 | -0.21(-0.56%) |
Sep 21, 2018 | 38.08 | 38.21 | 37.93 | 37.93 | 262,646 | -0.08(-0.22%) |
Sep 20, 2018 | 37.85 | 38.02 | 37.78 | 38.02 | 157,434 | +0.34(+0.90%) |
Sep 19, 2018 | 37.83 | 38.00 | 37.65 | 37.68 | 151,050 | -0.15(-0.39%) |
Sep 18, 2018 | 37.74 | 37.93 | 37.67 | 37.82 | 294,018 | +0.13(+0.34%) |
Sep 17, 2018 | 37.98 | 37.99 | 37.70 | 37.70 | 161,685 | -0.27(-0.70%) |
Sep 14, 2018 | 37.84 | 38.03 | 37.78 | 37.96 | 148,031 | +0.12(+0.32%) |
Sep 13, 2018 | 37.92 | 37.93 | 37.76 | 37.84 | 185,690 | +0.05(+0.12%) |
Sep 12, 2018 | 37.79 | 37.87 | 37.55 | 37.80 | 202,250 | +0.01(+0.02%) |
Sep 11, 2018 | 37.70 | 37.89 | 37.59 | 37.79 | 254,973 | -0.01(-0.02%) |
Sep 10, 2018 | 37.86 | 37.91 | 37.72 | 37.80 | 176,727 | +0.12(+0.32%) |
Sep 07, 2018 | 37.71 | 37.84 | 37.58 | 37.68 | 159,786 | -0.14(-0.36%) |
Sep 06, 2018 | 38.08 | 38.18 | 37.81 | 37.81 | 170,945 | -0.22(-0.58%) |
Sep 05, 2018 | 38.09 | 38.09 | 37.80 | 38.04 | 184,210 | -0.07(-0.19%) |
Sep 04, 2018 | 38.26 | 38.27 | 37.93 | 38.11 | 205,807 | -0.18(-0.48%) |
Aug 31, 2018 | 38.29 | 38.29 | 38.29 | 0 | +0.13(+0.34%) | |
Aug 30, 2018 | 38.27 | 38.37 | 38.12 | 38.16 | 178,185 | -0.17(-0.43%) |
Aug 29, 2018 | 38.26 | 38.40 | 38.09 | 38.33 | 186,529 | +0.11(+0.29%) |
Aug 28, 2018 | 38.29 | 38.34 | 38.10 | 38.22 | 208,520 | -0.02(-0.05%) |
Aug 27, 2018 | 38.27 | 38.43 | 38.19 | 38.24 | 198,342 | +0.06(+0.17%) |
Aug 24, 2018 | 38.10 | 38.20 | 38.06 | 38.17 | 152,058 | +0.15(+0.39%) |
Aug 23, 2018 | 38.13 | 38.18 | 37.97 | 38.03 | 188,820 | -0.12(-0.31%) |
Aug 22, 2018 | 38.10 | 38.21 | 38.07 | 38.15 | 211,123 | +0.04(+0.10%) |
Aug 21, 2018 | 37.82 | 38.21 | 37.82 | 38.11 | 199,447 | +0.36(+0.95%) |
Aug 20, 2018 | 37.62 | 37.82 | 37.57 | 37.75 | 354,751 | +0.20(+0.54%) |
Aug 17, 2018 | 37.29 | 37.59 | 37.25 | 37.55 | 266,347 | +0.17(+0.47%) |
Aug 16, 2018 | 37.23 | 37.50 | 37.23 | 37.37 | 194,849 | +0.31(+0.84%) |
Aug 15, 2018 | 37.44 | 37.44 | 36.86 | 37.06 | 184,600 | -0.49(-1.30%) |
Aug 14, 2018 | 37.24 | 37.59 | 37.22 | 37.55 | 197,902 | +0.40(+1.09%) |
Aug 13, 2018 | 37.36 | 37.42 | 37.02 | 37.14 | 176,901 | -0.21(-0.57%) |
Aug 10, 2018 | 37.34 | 37.57 | 37.26 | 37.36 | 236,196 | -0.17(-0.46%) |
Aug 09, 2018 | 37.56 | 37.71 | 37.52 | 37.53 | 281,514 | -0.01(-0.02%) |
Aug 08, 2018 | 37.53 | 37.59 | 37.36 | 37.54 | 228,767 | -0.03(-0.07%) |
Aug 07, 2018 | 37.63 | 37.73 | 37.57 | 37.57 | 249,916 | +0.05(+0.12%) |
Aug 06, 2018 | 37.34 | 37.53 | 37.30 | 37.52 | 256,073 | +0.22(+0.59%) |
Aug 03, 2018 | 37.33 | 37.46 | 37.16 | 37.30 | 161,745 | +0.02(+0.05%) |
Aug 02, 2018 | 36.93 | 37.34 | 36.90 | 37.28 | 200,639 | +0.15(+0.40%) |
Aug 01, 2018 | 37.25 | 37.25 | 36.88 | 37.13 | 195,233 | -0.14(-0.37%) |
Jul 31, 2018 | 37.01 | 37.38 | 36.96 | 37.27 | 232,207 | +0.37(+1.00%) |
Jul 30, 2018 | 37.03 | 37.22 | 36.91 | 36.91 | 369,341 | -0.11(-0.30%) |
Jul 27, 2018 | 37.55 | 37.62 | 36.93 | 37.02 | 212,577 | -0.48(-1.27%) |
Jul 26, 2018 | 37.29 | 37.59 | 37.29 | 37.49 | 182,595 | +0.28(+0.74%) |
Jul 25, 2018 | 37.12 | 37.22 | 36.94 | 37.22 | 306,421 | +0.08(+0.21%) |
Jul 24, 2018 | 37.55 | 37.61 | 37.02 | 37.14 | 228,033 | -0.26(-0.70%) |
Jul 23, 2018 | 37.39 | 37.47 | 37.24 | 37.40 | 1,181,525 | +0.00(+0.00%) |
Jul 20, 2018 | 37.51 | 37.57 | 37.39 | 37.40 | 153,287 | -0.19(-0.51%) |
Jul 19, 2018 | 37.33 | 37.64 | 37.23 | 37.59 | 196,986 | +0.20(+0.54%) |
Jul 18, 2018 | 37.25 | 37.40 | 37.15 | 37.39 | 158,818 | +0.08(+0.22%) |
Jul 17, 2018 | 37.12 | 37.35 | 37.12 | 37.31 | 198,146 | +0.17(+0.45%) |
Jul 16, 2018 | 37.42 | 37.47 | 37.03 | 37.14 | 148,955 | -0.26(-0.69%) |
Jul 13, 2018 | 37.37 | 37.57 | 37.37 | 37.40 | 147,535 | +0.04(+0.10%) |
Jul 12, 2018 | 37.44 | 37.48 | 37.14 | 37.36 | 134,282 | +0.06(+0.17%) |
Jul 11, 2018 | 37.34 | 37.63 | 37.29 | 37.30 | 179,892 | -0.37(-0.98%) |
Jul 10, 2018 | 37.80 | 37.85 | 37.48 | 37.67 | 252,843 | -0.08(-0.22%) |
Jul 09, 2018 | 37.65 | 37.75 | 37.61 | 37.75 | 173,670 | +0.27(+0.71%) |
Jul 06, 2018 | 37.22 | 37.56 | 37.19 | 37.48 | 199,369 | +0.24(+0.64%) |
Jul 05, 2018 | 37.05 | 37.25 | 36.84 | 37.25 | 161,792 | +0.36(+0.97%) |
Jul 03, 2018 | 36.89 | 36.89 | 36.89 | 0 | +0.15(+0.40%) |