Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 37.84 | 38.23 | 37.78 | 38.21 | 65,228 | +0.37(+0.97%) |
Sep 27, 2018 | 37.55 | 38.02 | 37.41 | 37.84 | 38,130 | +0.31(+0.83%) |
Sep 26, 2018 | 38.01 | 38.01 | 37.50 | 37.53 | 59,266 | -0.30(-0.80%) |
Sep 25, 2018 | 37.73 | 37.98 | 37.65 | 37.83 | 68,470 | +0.26(+0.70%) |
Sep 24, 2018 | 36.67 | 37.59 | 36.67 | 37.57 | 63,550 | +1.20(+3.31%) |
Sep 21, 2018 | 36.85 | 36.85 | 36.30 | 36.36 | 67,186 | -0.44(-1.19%) |
Sep 20, 2018 | 36.30 | 36.80 | 36.20 | 36.80 | 47,067 | +0.77(+2.13%) |
Sep 19, 2018 | 35.89 | 36.30 | 35.89 | 36.03 | 32,526 | +0.13(+0.35%) |
Sep 18, 2018 | 35.59 | 36.01 | 35.59 | 35.91 | 63,584 | +0.35(+0.98%) |
Sep 17, 2018 | 36.16 | 36.16 | 35.48 | 35.56 | 64,628 | -0.60(-1.65%) |
Sep 14, 2018 | 36.29 | 36.41 | 36.03 | 36.15 | 36,375 | -0.14(-0.39%) |
Sep 13, 2018 | 36.36 | 36.46 | 36.16 | 36.29 | 41,760 | -0.05(-0.13%) |
Sep 12, 2018 | 36.40 | 36.48 | 36.04 | 36.34 | 34,540 | +0.10(+0.27%) |
Sep 11, 2018 | 36.20 | 36.44 | 36.00 | 36.25 | 26,497 | +0.14(+0.38%) |
Sep 10, 2018 | 36.15 | 36.22 | 35.91 | 36.11 | 58,160 | +0.12(+0.32%) |
Sep 07, 2018 | 35.98 | 36.48 | 35.83 | 35.99 | 63,786 | -0.06(-0.16%) |
Sep 06, 2018 | 37.26 | 37.26 | 36.01 | 36.05 | 79,791 | -1.05(-2.84%) |
Sep 05, 2018 | 37.26 | 37.26 | 36.76 | 37.10 | 41,065 | -0.12(-0.33%) |
Sep 04, 2018 | 37.47 | 37.48 | 36.82 | 37.23 | 36,332 | -0.33(-0.88%) |
Aug 31, 2018 | 37.56 | 37.56 | 37.56 | 0 | +0.29(+0.78%) | |
Aug 30, 2018 | 37.13 | 37.49 | 37.13 | 37.26 | 47,392 | +0.06(+0.16%) |
Aug 29, 2018 | 36.92 | 37.26 | 36.88 | 37.21 | 67,156 | +0.31(+0.84%) |
Aug 28, 2018 | 36.85 | 36.98 | 36.63 | 36.90 | 30,925 | +0.05(+0.13%) |
Aug 27, 2018 | 36.39 | 36.98 | 36.39 | 36.85 | 90,823 | +0.46(+1.27%) |
Aug 24, 2018 | 36.45 | 36.61 | 36.10 | 36.39 | 93,257 | +0.00(+0.01%) |
Aug 23, 2018 | 36.68 | 36.77 | 36.25 | 36.38 | 37,054 | -0.34(-0.92%) |
Aug 22, 2018 | 36.13 | 36.76 | 36.07 | 36.72 | 63,002 | +0.45(+1.23%) |
Aug 21, 2018 | 35.76 | 36.36 | 35.76 | 36.27 | 143,449 | +0.49(+1.36%) |
Aug 20, 2018 | 36.13 | 36.37 | 35.69 | 35.79 | 70,070 | -0.34(-0.94%) |
Aug 17, 2018 | 36.14 | 36.18 | 35.81 | 36.13 | 44,310 | +0.02(+0.05%) |
Aug 16, 2018 | 35.98 | 36.33 | 35.58 | 36.11 | 131,922 | +0.27(+0.76%) |
Aug 15, 2018 | 36.43 | 36.52 | 35.66 | 35.84 | 121,751 | -0.69(-1.89%) |
Aug 14, 2018 | 36.58 | 36.80 | 36.38 | 36.53 | 296,936 | +0.15(+0.40%) |
Aug 13, 2018 | 36.69 | 36.85 | 36.17 | 36.38 | 562,486 | -0.16(-0.45%) |
Aug 10, 2018 | 36.59 | 36.92 | 36.54 | 36.55 | 27,925 | -0.22(-0.61%) |
Aug 09, 2018 | 36.81 | 37.34 | 36.77 | 36.77 | 34,219 | +0.00(+0.00%) |
Aug 08, 2018 | 36.88 | 37.11 | 36.59 | 36.77 | 45,134 | +0.02(+0.05%) |
Aug 07, 2018 | 36.78 | 36.81 | 36.59 | 36.75 | 83,669 | +0.23(+0.64%) |
Aug 06, 2018 | 36.25 | 36.56 | 36.08 | 36.52 | 84,377 | +0.32(+0.88%) |
Aug 03, 2018 | 36.64 | 36.64 | 36.19 | 36.20 | 42,661 | -0.43(-1.17%) |
Aug 02, 2018 | 36.19 | 36.68 | 36.19 | 36.62 | 32,600 | +0.24(+0.67%) |
Aug 01, 2018 | 36.33 | 36.73 | 36.20 | 36.38 | 33,557 | -0.02(-0.05%) |
Jul 31, 2018 | 35.77 | 36.61 | 35.77 | 36.40 | 58,015 | +0.74(+2.07%) |
Jul 30, 2018 | 36.15 | 36.28 | 35.60 | 35.66 | 105,300 | -0.47(-1.29%) |
Jul 27, 2018 | 37.34 | 37.34 | 35.91 | 36.13 | 82,334 | -1.11(-2.97%) |
Jul 26, 2018 | 37.10 | 37.58 | 36.78 | 37.24 | 72,428 | +0.14(+0.37%) |
Jul 25, 2018 | 37.07 | 37.49 | 36.97 | 37.10 | 142,999 | +0.16(+0.45%) |
Jul 24, 2018 | 38.33 | 38.33 | 36.68 | 36.93 | 166,517 | -0.93(-2.46%) |
Jul 23, 2018 | 38.14 | 38.14 | 37.62 | 37.87 | 348,039 | +0.05(+0.14%) |
Jul 20, 2018 | 37.70 | 38.02 | 37.67 | 37.81 | 54,563 | +0.11(+0.30%) |
Jul 19, 2018 | 37.41 | 37.84 | 37.24 | 37.70 | 35,853 | +0.07(+0.18%) |
Jul 18, 2018 | 37.62 | 37.72 | 37.18 | 37.63 | 33,466 | +0.07(+0.18%) |
Jul 17, 2018 | 37.02 | 37.68 | 37.02 | 37.57 | 24,438 | +0.35(+0.94%) |
Jul 16, 2018 | 37.53 | 37.85 | 37.02 | 37.22 | 32,215 | -0.45(-1.19%) |
Jul 13, 2018 | 38.06 | 38.06 | 37.58 | 37.66 | 57,224 | -0.21(-0.56%) |
Jul 12, 2018 | 37.48 | 37.88 | 37.46 | 37.88 | 20,404 | +0.53(+1.43%) |
Jul 11, 2018 | 37.18 | 37.43 | 37.08 | 37.34 | 25,349 | +0.00(+0.00%) |
Jul 10, 2018 | 37.71 | 37.76 | 37.18 | 37.34 | 27,550 | -0.28(-0.75%) |
Jul 09, 2018 | 37.83 | 37.87 | 37.25 | 37.62 | 106,724 | -0.08(-0.21%) |
Jul 06, 2018 | 36.96 | 37.72 | 36.96 | 37.70 | 33,910 | +0.79(+2.13%) |
Jul 05, 2018 | 36.95 | 37.02 | 36.50 | 36.92 | 28,806 | +0.23(+0.63%) |
Jul 03, 2018 | 36.68 | 36.68 | 36.68 | 0 | +0.26(+0.72%) |