Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 39.06 | 39.10 | 38.82 | 38.91 | 88,741 | -0.30(-0.76%) |
Sep 27, 2018 | 39.41 | 39.49 | 39.16 | 39.21 | 54,039 | -0.12(-0.30%) |
Sep 26, 2018 | 39.83 | 39.86 | 39.31 | 39.33 | 58,721 | -0.50(-1.25%) |
Sep 25, 2018 | 40.17 | 40.19 | 39.81 | 39.82 | 45,327 | -0.24(-0.61%) |
Sep 24, 2018 | 40.52 | 40.52 | 40.07 | 40.07 | 68,281 | -0.47(-1.15%) |
Sep 21, 2018 | 40.75 | 40.75 | 40.48 | 40.53 | 35,755 | -0.09(-0.22%) |
Sep 20, 2018 | 40.45 | 40.72 | 40.31 | 40.62 | 78,287 | +0.40(+1.00%) |
Sep 19, 2018 | 39.68 | 40.33 | 39.68 | 40.22 | 54,263 | +0.53(+1.34%) |
Sep 18, 2018 | 39.46 | 39.69 | 39.38 | 39.69 | 29,936 | +0.25(+0.64%) |
Sep 17, 2018 | 39.71 | 39.71 | 39.42 | 39.44 | 42,336 | -0.24(-0.61%) |
Sep 14, 2018 | 39.31 | 39.70 | 39.31 | 39.68 | 19,765 | +0.38(+0.96%) |
Sep 13, 2018 | 39.41 | 39.48 | 39.23 | 39.30 | 35,364 | +0.01(+0.02%) |
Sep 12, 2018 | 39.64 | 39.64 | 39.28 | 39.29 | 26,344 | -0.37(-0.93%) |
Sep 11, 2018 | 39.49 | 39.82 | 39.37 | 39.66 | 183,648 | -0.01(-0.02%) |
Sep 10, 2018 | 39.82 | 39.84 | 39.61 | 39.67 | 18,969 | -0.03(-0.07%) |
Sep 07, 2018 | 39.83 | 39.83 | 39.61 | 39.70 | 22,763 | -0.10(-0.25%) |
Sep 06, 2018 | 40.02 | 40.02 | 39.75 | 39.80 | 18,996 | -0.25(-0.63%) |
Sep 05, 2018 | 39.99 | 40.24 | 39.99 | 40.05 | 30,800 | +0.04(+0.09%) |
Sep 04, 2018 | 39.79 | 40.04 | 39.65 | 40.01 | 23,992 | +0.20(+0.50%) |
Aug 31, 2018 | 39.81 | 39.81 | 39.81 | 0 | +0.01(+0.02%) | |
Aug 30, 2018 | 40.01 | 40.01 | 39.72 | 39.81 | 17,418 | -0.29(-0.72%) |
Aug 29, 2018 | 40.10 | 40.18 | 39.91 | 40.09 | 361,074 | +0.04(+0.09%) |
Aug 28, 2018 | 40.25 | 40.25 | 40.05 | 40.06 | 41,689 | -0.04(-0.09%) |
Aug 27, 2018 | 39.87 | 40.27 | 39.87 | 40.09 | 21,114 | +0.43(+1.09%) |
Aug 24, 2018 | 39.64 | 39.73 | 39.60 | 39.66 | 20,542 | +0.16(+0.41%) |
Aug 23, 2018 | 39.74 | 39.76 | 39.48 | 39.50 | 29,486 | -0.26(-0.66%) |
Aug 22, 2018 | 39.81 | 39.91 | 39.70 | 39.76 | 44,067 | -0.16(-0.41%) |
Aug 21, 2018 | 39.72 | 40.10 | 39.72 | 39.92 | 26,441 | +0.17(+0.43%) |
Aug 20, 2018 | 39.63 | 39.80 | 39.63 | 39.75 | 17,767 | +0.18(+0.46%) |
Aug 17, 2018 | 39.42 | 39.65 | 39.42 | 39.57 | 37,420 | +0.04(+0.09%) |
Aug 16, 2018 | 39.26 | 39.66 | 39.23 | 39.53 | 25,087 | +0.50(+1.27%) |
Aug 15, 2018 | 38.97 | 39.14 | 38.89 | 39.04 | 28,515 | -0.24(-0.62%) |
Aug 14, 2018 | 39.05 | 39.33 | 39.00 | 39.28 | 66,519 | +0.40(+1.02%) |
Aug 13, 2018 | 39.17 | 39.27 | 38.87 | 38.89 | 61,764 | -0.28(-0.71%) |
Aug 10, 2018 | 39.35 | 39.35 | 38.94 | 39.17 | 74,730 | -0.41(-1.05%) |
Aug 09, 2018 | 39.83 | 39.85 | 39.58 | 39.58 | 25,454 | -0.26(-0.66%) |
Aug 08, 2018 | 39.72 | 39.87 | 39.63 | 39.84 | 40,486 | +0.14(+0.36%) |
Aug 07, 2018 | 39.60 | 40.01 | 39.60 | 39.70 | 77,538 | +0.16(+0.41%) |
Aug 06, 2018 | 39.52 | 39.62 | 39.45 | 39.53 | 68,291 | +0.05(+0.14%) |
Aug 03, 2018 | 39.36 | 39.52 | 39.28 | 39.48 | 27,982 | +0.10(+0.26%) |
Aug 02, 2018 | 39.21 | 39.45 | 39.10 | 39.38 | 351,461 | -0.07(-0.17%) |
Aug 01, 2018 | 39.74 | 39.96 | 39.36 | 39.45 | 20,862 | -0.14(-0.36%) |
Jul 31, 2018 | 39.83 | 39.83 | 39.47 | 39.59 | 39,086 | -0.14(-0.36%) |
Jul 30, 2018 | 39.78 | 40.01 | 39.67 | 39.73 | 17,975 | -0.05(-0.14%) |
Jul 27, 2018 | 39.75 | 40.12 | 39.63 | 39.79 | 35,527 | +0.13(+0.32%) |
Jul 26, 2018 | 39.72 | 39.92 | 39.66 | 39.66 | 41,800 | +0.02(+0.05%) |
Jul 25, 2018 | 39.54 | 39.69 | 39.35 | 39.64 | 26,122 | +0.06(+0.15%) |
Jul 24, 2018 | 39.67 | 39.85 | 39.51 | 39.58 | 29,673 | +0.04(+0.09%) |
Jul 23, 2018 | 39.11 | 39.60 | 39.11 | 39.55 | 31,711 | +0.43(+1.11%) |
Jul 20, 2018 | 39.11 | 39.22 | 39.01 | 39.11 | 26,810 | -0.07(-0.18%) |
Jul 19, 2018 | 39.58 | 39.58 | 39.13 | 39.18 | 51,929 | -0.56(-1.40%) |
Jul 18, 2018 | 39.26 | 39.77 | 39.26 | 39.74 | 43,325 | +0.57(+1.45%) |
Jul 17, 2018 | 39.09 | 39.32 | 39.02 | 39.17 | 97,825 | +0.12(+0.30%) |
Jul 16, 2018 | 38.75 | 39.11 | 38.75 | 39.06 | 41,801 | +0.38(+0.98%) |
Jul 13, 2018 | 38.67 | 38.79 | 38.46 | 38.68 | 28,568 | -0.15(-0.39%) |
Jul 12, 2018 | 39.07 | 39.07 | 38.68 | 38.83 | 27,966 | +0.01(+0.02%) |
Jul 11, 2018 | 38.90 | 39.00 | 38.82 | 38.82 | 97,397 | -0.30(-0.76%) |
Jul 10, 2018 | 39.35 | 39.35 | 38.97 | 39.12 | 25,105 | -0.13(-0.34%) |
Jul 09, 2018 | 38.49 | 39.27 | 38.49 | 39.26 | 94,063 | +0.90(+2.35%) |
Jul 06, 2018 | 38.03 | 38.51 | 38.03 | 38.36 | 13,912 | +0.21(+0.54%) |
Jul 05, 2018 | 38.27 | 38.27 | 38.05 | 38.15 | 62,380 | +0.04(+0.09%) |
Jul 03, 2018 | 38.11 | 38.11 | 38.11 | 0 | -0.21(-0.54%) |