Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 38.54 | 39.16 | 38.41 | 39.04 | 284,103 | +0.26(+0.68%) |
Sep 27, 2018 | 39.07 | 39.38 | 38.69 | 38.77 | 223,257 | -0.24(-0.62%) |
Sep 26, 2018 | 39.32 | 39.48 | 38.79 | 39.01 | 350,581 | -0.24(-0.61%) |
Sep 25, 2018 | 39.40 | 39.60 | 39.19 | 39.25 | 258,526 | -0.02(-0.04%) |
Sep 24, 2018 | 39.32 | 39.59 | 39.06 | 39.27 | 257,036 | -0.06(-0.16%) |
Sep 21, 2018 | 39.10 | 40.08 | 39.10 | 39.33 | 2,820,480 | +0.33(+0.84%) |
Sep 20, 2018 | 39.35 | 39.46 | 38.43 | 39.01 | 447,136 | -0.19(-0.50%) |
Sep 19, 2018 | 38.92 | 39.25 | 38.31 | 39.20 | 601,042 | +0.33(+0.86%) |
Sep 18, 2018 | 39.29 | 39.35 | 38.60 | 38.87 | 438,194 | -0.33(-0.83%) |
Sep 17, 2018 | 40.14 | 40.20 | 38.73 | 39.19 | 608,317 | -1.18(-2.91%) |
Sep 14, 2018 | 41.18 | 41.18 | 39.48 | 40.37 | 575,917 | -0.86(-2.10%) |
Sep 13, 2018 | 41.11 | 41.47 | 41.08 | 41.23 | 173,304 | +0.20(+0.49%) |
Sep 12, 2018 | 40.93 | 41.15 | 40.67 | 41.03 | 281,997 | +0.01(+0.03%) |
Sep 11, 2018 | 40.58 | 41.08 | 40.18 | 41.02 | 323,996 | +0.28(+0.68%) |
Sep 10, 2018 | 41.35 | 41.35 | 40.72 | 40.74 | 194,925 | -0.36(-0.88%) |
Sep 07, 2018 | 41.13 | 41.50 | 40.89 | 41.10 | 221,423 | -0.08(-0.19%) |
Sep 06, 2018 | 41.39 | 41.43 | 41.11 | 41.18 | 204,267 | -0.14(-0.33%) |
Sep 05, 2018 | 41.72 | 41.96 | 41.25 | 41.32 | 263,602 | -0.35(-0.85%) |
Sep 04, 2018 | 41.56 | 42.07 | 41.28 | 41.67 | 217,764 | +0.22(+0.52%) |
Aug 31, 2018 | 41.46 | 41.46 | 41.46 | 0 | -0.07(-0.17%) | |
Aug 30, 2018 | 41.72 | 41.82 | 41.10 | 41.52 | 207,576 | -0.21(-0.50%) |
Aug 29, 2018 | 41.49 | 42.05 | 40.70 | 41.73 | 431,639 | +1.51(+3.75%) |
Aug 28, 2018 | 40.37 | 40.68 | 40.18 | 40.22 | 151,644 | -0.13(-0.32%) |
Aug 27, 2018 | 40.55 | 40.88 | 40.29 | 40.36 | 185,048 | -0.16(-0.40%) |
Aug 24, 2018 | 40.39 | 40.56 | 39.99 | 40.52 | 128,979 | +0.25(+0.61%) |
Aug 23, 2018 | 40.56 | 40.56 | 40.04 | 40.27 | 161,976 | -0.32(-0.78%) |
Aug 22, 2018 | 41.13 | 41.28 | 40.49 | 40.59 | 134,740 | -0.53(-1.29%) |
Aug 21, 2018 | 40.96 | 41.29 | 40.88 | 41.12 | 140,639 | +0.32(+0.77%) |
Aug 20, 2018 | 40.64 | 40.89 | 40.43 | 40.80 | 188,693 | +0.18(+0.45%) |
Aug 17, 2018 | 40.54 | 40.82 | 40.53 | 40.62 | 126,638 | -0.07(-0.17%) |
Aug 16, 2018 | 40.48 | 40.88 | 40.46 | 40.69 | 203,193 | +0.28(+0.69%) |
Aug 15, 2018 | 40.37 | 40.56 | 40.15 | 40.41 | 161,809 | +0.05(+0.11%) |
Aug 14, 2018 | 40.23 | 40.52 | 39.81 | 40.36 | 158,068 | +0.32(+0.81%) |
Aug 13, 2018 | 40.27 | 40.39 | 39.82 | 40.04 | 154,656 | -0.23(-0.57%) |
Aug 10, 2018 | 40.26 | 40.52 | 40.10 | 40.27 | 156,153 | -0.28(-0.70%) |
Aug 09, 2018 | 40.19 | 40.70 | 40.08 | 40.56 | 265,517 | +0.37(+0.92%) |
Aug 08, 2018 | 40.19 | 40.43 | 39.89 | 40.19 | 167,729 | -0.05(-0.11%) |
Aug 07, 2018 | 40.45 | 40.72 | 40.11 | 40.23 | 254,175 | -0.12(-0.29%) |
Aug 06, 2018 | 40.19 | 40.65 | 40.01 | 40.35 | 196,134 | +0.15(+0.38%) |
Aug 03, 2018 | 40.02 | 40.24 | 39.46 | 40.19 | 298,914 | +0.25(+0.64%) |
Aug 02, 2018 | 39.86 | 40.42 | 39.39 | 39.94 | 431,071 | -0.16(-0.40%) |
Aug 01, 2018 | 39.56 | 40.89 | 39.56 | 40.10 | 647,139 | +0.55(+1.38%) |
Jul 31, 2018 | 38.10 | 39.88 | 38.01 | 39.56 | 2,065,925 | +1.79(+4.75%) |
Jul 30, 2018 | 36.80 | 38.33 | 36.35 | 37.76 | 1,106,957 | +2.95(+8.46%) |
Jul 27, 2018 | 34.86 | 35.27 | 34.78 | 34.82 | 275,641 | +0.03(+0.09%) |
Jul 26, 2018 | 33.97 | 34.81 | 33.97 | 34.79 | 228,035 | +0.93(+2.75%) |
Jul 25, 2018 | 34.53 | 34.58 | 33.56 | 33.86 | 380,072 | -0.61(-1.76%) |
Jul 24, 2018 | 34.99 | 34.99 | 34.33 | 34.46 | 133,437 | -0.35(-1.02%) |
Jul 23, 2018 | 35.03 | 35.05 | 34.53 | 34.82 | 195,317 | +0.08(+0.22%) |
Jul 20, 2018 | 34.59 | 34.91 | 34.42 | 34.74 | 173,022 | +0.13(+0.38%) |
Jul 19, 2018 | 33.94 | 34.69 | 33.94 | 34.61 | 214,265 | +0.46(+1.35%) |
Jul 18, 2018 | 34.00 | 34.34 | 33.83 | 34.15 | 272,267 | +0.12(+0.36%) |
Jul 17, 2018 | 34.02 | 34.28 | 33.94 | 34.03 | 208,516 | +0.07(+0.20%) |
Jul 16, 2018 | 33.79 | 33.99 | 33.68 | 33.96 | 210,844 | +0.22(+0.64%) |
Jul 13, 2018 | 33.55 | 33.90 | 33.43 | 33.74 | 214,588 | +0.03(+0.09%) |
Jul 12, 2018 | 34.47 | 34.47 | 33.64 | 33.71 | 197,235 | -0.58(-1.68%) |
Jul 11, 2018 | 34.23 | 34.51 | 34.20 | 34.29 | 249,370 | -0.07(-0.20%) |
Jul 10, 2018 | 34.47 | 34.67 | 34.23 | 34.36 | 283,480 | -0.07(-0.20%) |
Jul 09, 2018 | 33.83 | 34.54 | 33.58 | 34.43 | 339,833 | +0.78(+2.33%) |
Jul 06, 2018 | 33.74 | 33.97 | 33.57 | 33.64 | 248,567 | -0.16(-0.48%) |
Jul 05, 2018 | 34.05 | 34.10 | 33.66 | 33.80 | 578,277 | -0.30(-0.88%) |
Jul 03, 2018 | 34.10 | 34.10 | 34.10 | 0 | -0.09(-0.27%) |