Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 38.15 | 38.64 | 37.71 | 37.89 | 437,900 | -0.23(-0.60%) |
Sep 27, 2018 | 37.95 | 38.43 | 37.62 | 38.12 | 382,801 | +0.04(+0.11%) |
Sep 26, 2018 | 38.63 | 38.80 | 37.46 | 38.08 | 615,120 | -0.61(-1.58%) |
Sep 25, 2018 | 38.55 | 38.89 | 37.87 | 38.69 | 724,944 | +0.30(+0.78%) |
Sep 24, 2018 | 38.91 | 39.13 | 37.95 | 38.39 | 537,512 | -0.68(-1.74%) |
Sep 21, 2018 | 37.87 | 39.22 | 37.87 | 39.07 | 1,237,300 | +1.10(+2.90%) |
Sep 20, 2018 | 37.89 | 38.05 | 37.10 | 37.97 | 516,719 | +0.06(+0.16%) |
Sep 19, 2018 | 38.23 | 38.66 | 37.76 | 37.91 | 386,959 | -0.37(-0.97%) |
Sep 18, 2018 | 38.46 | 38.49 | 37.24 | 38.28 | 375,035 | -0.22(-0.57%) |
Sep 17, 2018 | 38.75 | 38.85 | 38.17 | 38.50 | 381,057 | -0.16(-0.41%) |
Sep 14, 2018 | 38.77 | 39.22 | 38.46 | 38.66 | 298,900 | -0.12(-0.31%) |
Sep 13, 2018 | 38.85 | 38.85 | 38.31 | 38.78 | 181,329 | +0.13(+0.34%) |
Sep 12, 2018 | 38.01 | 38.76 | 37.83 | 38.65 | 366,263 | +0.75(+1.98%) |
Sep 11, 2018 | 38.36 | 38.63 | 37.68 | 37.90 | 494,676 | -0.62(-1.61%) |
Sep 10, 2018 | 39.25 | 39.31 | 38.43 | 38.52 | 591,279 | -0.61(-1.56%) |
Sep 07, 2018 | 38.34 | 39.23 | 38.10 | 39.13 | 350,100 | +0.75(+1.95%) |
Sep 06, 2018 | 38.23 | 38.51 | 37.77 | 38.38 | 300,265 | +0.24(+0.63%) |
Sep 05, 2018 | 37.58 | 38.63 | 36.90 | 38.14 | 1,262,815 | +0.64(+1.71%) |
Sep 04, 2018 | 38.49 | 38.49 | 37.18 | 37.50 | 699,948 | -1.00(-2.60%) |
Aug 31, 2018 | 38.50 | 38.50 | 38.50 | 0 | -0.67(-1.71%) | |
Aug 30, 2018 | 38.97 | 39.72 | 38.81 | 39.17 | 343,943 | +0.14(+0.36%) |
Aug 29, 2018 | 38.84 | 39.17 | 38.44 | 39.03 | 240,015 | +0.21(+0.54%) |
Aug 28, 2018 | 38.56 | 39.54 | 38.56 | 38.82 | 571,387 | +0.20(+0.52%) |
Aug 27, 2018 | 38.57 | 38.69 | 38.27 | 38.62 | 324,257 | +0.20(+0.52%) |
Aug 24, 2018 | 38.80 | 38.94 | 38.27 | 38.42 | 326,300 | -0.38(-0.98%) |
Aug 23, 2018 | 39.05 | 39.05 | 38.65 | 38.80 | 322,311 | -0.37(-0.94%) |
Aug 22, 2018 | 39.29 | 39.35 | 38.45 | 39.17 | 288,101 | -0.18(-0.46%) |
Aug 21, 2018 | 39.08 | 39.79 | 38.80 | 39.35 | 344,312 | +0.45(+1.16%) |
Aug 20, 2018 | 38.72 | 39.21 | 38.14 | 38.90 | 685,929 | +0.25(+0.65%) |
Aug 17, 2018 | 38.06 | 38.86 | 37.75 | 38.65 | 336,700 | +0.59(+1.55%) |
Aug 16, 2018 | 37.44 | 38.75 | 37.39 | 38.06 | 493,416 | +0.82(+2.20%) |
Aug 15, 2018 | 37.46 | 37.46 | 36.68 | 37.24 | 363,670 | -0.30(-0.80%) |
Aug 14, 2018 | 37.09 | 37.72 | 36.87 | 37.54 | 224,164 | +0.43(+1.16%) |
Aug 13, 2018 | 37.37 | 37.37 | 36.59 | 37.11 | 487,422 | -0.32(-0.85%) |
Aug 10, 2018 | 37.48 | 37.67 | 36.97 | 37.43 | 407,500 | -0.24(-0.64%) |
Aug 09, 2018 | 37.08 | 37.68 | 36.94 | 37.67 | 339,955 | +0.53(+1.43%) |
Aug 08, 2018 | 37.02 | 37.51 | 36.70 | 37.14 | 324,328 | +0.08(+0.22%) |
Aug 07, 2018 | 37.84 | 37.99 | 36.66 | 37.06 | 554,365 | -0.71(-1.88%) |
Aug 06, 2018 | 36.44 | 37.80 | 36.02 | 37.77 | 822,937 | +1.33(+3.65%) |
Aug 03, 2018 | 34.48 | 36.61 | 34.18 | 36.44 | 667,500 | +2.00(+5.81%) |
Aug 02, 2018 | 35.25 | 35.91 | 32.34 | 34.44 | 1,762,288 | -0.77(-2.19%) |
Aug 01, 2018 | 35.73 | 36.17 | 35.05 | 35.21 | 555,831 | -0.52(-1.46%) |
Jul 31, 2018 | 35.93 | 36.16 | 34.93 | 35.73 | 864,080 | -0.21(-0.58%) |
Jul 30, 2018 | 35.85 | 36.71 | 35.59 | 35.94 | 531,295 | +0.08(+0.22%) |
Jul 27, 2018 | 35.92 | 35.95 | 35.37 | 35.86 | 304,600 | -0.12(-0.33%) |
Jul 26, 2018 | 35.63 | 36.23 | 35.63 | 35.98 | 647,859 | +0.53(+1.50%) |
Jul 25, 2018 | 36.00 | 36.43 | 35.33 | 35.45 | 513,415 | -0.66(-1.83%) |
Jul 24, 2018 | 36.44 | 36.58 | 35.83 | 36.11 | 588,743 | -0.14(-0.39%) |
Jul 23, 2018 | 36.81 | 37.01 | 36.18 | 36.25 | 635,638 | -0.57(-1.55%) |
Jul 20, 2018 | 38.00 | 38.00 | 36.74 | 36.82 | 386,461 | -1.22(-3.21%) |
Jul 19, 2018 | 37.71 | 38.24 | 37.47 | 38.04 | 428,718 | +0.14(+0.37%) |
Jul 18, 2018 | 38.49 | 38.53 | 37.82 | 37.90 | 555,608 | -0.60(-1.56%) |
Jul 17, 2018 | 38.11 | 38.62 | 38.06 | 38.50 | 285,806 | +0.29(+0.76%) |
Jul 16, 2018 | 38.86 | 38.86 | 37.65 | 38.21 | 268,317 | -0.47(-1.22%) |
Jul 13, 2018 | 38.52 | 39.09 | 38.26 | 38.68 | 262,522 | -0.14(-0.36%) |
Jul 12, 2018 | 38.80 | 39.10 | 38.32 | 38.82 | 360,217 | -0.03(-0.08%) |
Jul 11, 2018 | 38.16 | 38.94 | 37.94 | 38.85 | 403,736 | +0.54(+1.41%) |
Jul 10, 2018 | 38.45 | 38.67 | 37.82 | 38.31 | 335,020 | +0.04(+0.10%) |
Jul 09, 2018 | 38.03 | 38.60 | 37.82 | 38.27 | 358,436 | +0.50(+1.32%) |
Jul 06, 2018 | 37.03 | 37.95 | 37.02 | 37.77 | 296,909 | +0.43(+1.15%) |
Jul 05, 2018 | 36.81 | 37.37 | 36.45 | 37.34 | 591,792 | +0.74(+2.02%) |
Jul 03, 2018 | 36.60 | 36.60 | 36.60 | 0 | -1.70(-4.44%) |