Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 37.25 | 37.76 | 36.95 | 37.72 | 93,002 | +0.51(+1.37%) |
Sep 27, 2018 | 36.49 | 37.42 | 36.21 | 37.21 | 127,730 | +0.77(+2.10%) |
Sep 26, 2018 | 36.78 | 36.83 | 36.40 | 36.44 | 78,851 | -0.21(-0.58%) |
Sep 25, 2018 | 36.70 | 37.13 | 36.57 | 36.66 | 114,562 | +0.00(+0.00%) |
Sep 24, 2018 | 36.95 | 36.95 | 36.15 | 36.66 | 133,784 | -0.43(-1.15%) |
Sep 21, 2018 | 38.10 | 38.27 | 36.87 | 37.08 | 218,337 | -1.06(-2.79%) |
Sep 20, 2018 | 37.21 | 38.95 | 36.83 | 38.15 | 183,441 | +1.19(+3.22%) |
Sep 19, 2018 | 37.42 | 37.51 | 36.70 | 36.95 | 184,788 | -0.72(-1.92%) |
Sep 18, 2018 | 37.93 | 38.10 | 37.51 | 37.68 | 161,919 | -0.13(-0.34%) |
Sep 17, 2018 | 39.21 | 39.22 | 37.64 | 37.81 | 251,496 | -1.36(-3.47%) |
Sep 14, 2018 | 39.21 | 40.10 | 38.95 | 39.17 | 295,232 | +0.04(+0.11%) |
Sep 13, 2018 | 39.25 | 40.10 | 39.04 | 39.12 | 243,116 | +0.04(+0.11%) |
Sep 12, 2018 | 40.40 | 40.40 | 38.74 | 39.08 | 297,570 | -1.32(-3.26%) |
Sep 11, 2018 | 40.57 | 40.57 | 39.55 | 40.40 | 159,397 | -0.43(-1.04%) |
Sep 10, 2018 | 40.95 | 40.95 | 40.40 | 40.82 | 107,685 | +0.04(+0.10%) |
Sep 07, 2018 | 41.04 | 41.53 | 40.53 | 40.78 | 111,579 | -0.38(-0.93%) |
Sep 06, 2018 | 41.42 | 42.02 | 40.82 | 41.17 | 119,842 | -0.17(-0.41%) |
Sep 05, 2018 | 41.21 | 41.76 | 41.12 | 41.34 | 86,504 | +0.04(+0.10%) |
Sep 04, 2018 | 41.72 | 42.06 | 40.91 | 41.29 | 192,064 | -0.60(-1.42%) |
Aug 31, 2018 | 41.89 | 41.89 | 41.89 | 0 | -0.60(-1.40%) | |
Aug 30, 2018 | 42.36 | 42.78 | 42.14 | 42.48 | 135,095 | +0.13(+0.30%) |
Aug 29, 2018 | 42.61 | 42.82 | 42.14 | 42.36 | 101,696 | -0.17(-0.40%) |
Aug 28, 2018 | 42.57 | 42.61 | 42.31 | 42.53 | 47,819 | +0.04(+0.10%) |
Aug 27, 2018 | 42.19 | 42.82 | 42.14 | 42.48 | 94,888 | +0.38(+0.91%) |
Aug 24, 2018 | 41.97 | 42.53 | 41.76 | 42.10 | 121,455 | +0.17(+0.41%) |
Aug 23, 2018 | 41.72 | 42.14 | 41.55 | 41.93 | 66,096 | +0.09(+0.20%) |
Aug 22, 2018 | 41.38 | 41.89 | 40.95 | 41.85 | 82,385 | +0.38(+0.92%) |
Aug 21, 2018 | 41.46 | 41.85 | 41.42 | 41.46 | 82,904 | +0.00(+0.00%) |
Aug 20, 2018 | 41.59 | 41.72 | 41.21 | 41.46 | 79,368 | -0.13(-0.31%) |
Aug 17, 2018 | 41.42 | 41.80 | 41.08 | 41.59 | 83,713 | +0.09(+0.20%) |
Aug 16, 2018 | 40.95 | 42.40 | 40.61 | 41.51 | 272,290 | +0.64(+1.56%) |
Aug 15, 2018 | 41.29 | 41.63 | 40.82 | 40.87 | 82,428 | -0.55(-1.33%) |
Aug 14, 2018 | 41.29 | 41.76 | 40.95 | 41.42 | 115,663 | +0.26(+0.62%) |
Aug 13, 2018 | 41.04 | 41.46 | 40.87 | 41.16 | 233,520 | +0.08(+0.21%) |
Aug 10, 2018 | 42.60 | 42.60 | 39.01 | 41.08 | 301,174 | -1.86(-4.34%) |
Aug 09, 2018 | 42.48 | 43.11 | 42.14 | 42.94 | 435,874 | +0.55(+1.30%) |
Aug 08, 2018 | 42.05 | 42.52 | 41.88 | 42.39 | 156,888 | +0.34(+0.81%) |
Aug 07, 2018 | 41.80 | 42.60 | 41.42 | 42.05 | 291,714 | +0.25(+0.61%) |
Aug 06, 2018 | 42.39 | 42.82 | 41.72 | 41.80 | 101,409 | -0.76(-1.79%) |
Aug 03, 2018 | 42.39 | 43.41 | 42.05 | 42.56 | 247,810 | +1.14(+2.76%) |
Aug 02, 2018 | 41.76 | 41.80 | 41.12 | 41.42 | 132,507 | -0.51(-1.21%) |
Aug 01, 2018 | 43.11 | 43.58 | 41.72 | 41.93 | 99,199 | -1.10(-2.56%) |
Jul 31, 2018 | 43.20 | 43.32 | 42.82 | 43.03 | 127,266 | +0.00(+0.00%) |
Jul 30, 2018 | 42.99 | 43.41 | 42.65 | 43.03 | 99,151 | +0.17(+0.40%) |
Jul 27, 2018 | 44.30 | 44.38 | 42.73 | 42.86 | 79,927 | -1.40(-3.16%) |
Jul 26, 2018 | 44.30 | 44.85 | 44.17 | 44.26 | 186,428 | +0.04(+0.10%) |
Jul 25, 2018 | 45.44 | 45.53 | 44.04 | 44.21 | 153,347 | -1.31(-2.88%) |
Jul 24, 2018 | 46.16 | 46.54 | 45.32 | 45.53 | 135,324 | -0.59(-1.29%) |
Jul 23, 2018 | 47.09 | 47.09 | 45.95 | 46.12 | 143,636 | -0.97(-2.07%) |
Jul 20, 2018 | 47.48 | 47.64 | 47.01 | 47.09 | 57,524 | -0.30(-0.63%) |
Jul 19, 2018 | 46.71 | 47.52 | 46.71 | 47.39 | 98,271 | +0.68(+1.45%) |
Jul 18, 2018 | 46.46 | 46.84 | 46.14 | 46.71 | 120,297 | +0.13(+0.27%) |
Jul 17, 2018 | 46.63 | 46.76 | 46.25 | 46.59 | 144,711 | +0.00(+0.00%) |
Jul 16, 2018 | 47.52 | 47.69 | 46.42 | 46.59 | 89,522 | -0.89(-1.87%) |
Jul 13, 2018 | 47.48 | 48.08 | 47.43 | 47.48 | 82,058 | -0.17(-0.36%) |
Jul 12, 2018 | 47.69 | 47.86 | 47.35 | 47.64 | 103,701 | +0.30(+0.63%) |
Jul 11, 2018 | 47.39 | 47.98 | 47.26 | 47.35 | 85,625 | -0.13(-0.27%) |
Jul 10, 2018 | 46.97 | 48.03 | 46.63 | 47.48 | 272,367 | +0.85(+1.82%) |
Jul 09, 2018 | 46.88 | 47.03 | 46.54 | 46.63 | 115,002 | +0.00(+0.00%) |
Jul 06, 2018 | 47.18 | 47.90 | 46.20 | 46.63 | 113,865 | +0.55(+1.19%) |
Jul 05, 2018 | 45.95 | 46.16 | 45.57 | 46.08 | 107,395 | +0.42(+0.93%) |
Jul 03, 2018 | 45.65 | 45.65 | 45.65 | 0 | +1.14(+2.57%) |