Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 38.18 | 38.35 | 38.15 | 38.24 | 198,564 | +0.01(+0.02%) |
Sep 27, 2018 | 38.02 | 38.43 | 38.02 | 38.23 | 424,361 | +0.09(+0.25%) |
Sep 26, 2018 | 38.27 | 38.35 | 38.13 | 38.14 | 258,024 | +0.14(+0.36%) |
Sep 25, 2018 | 38.09 | 38.13 | 38.00 | 38.00 | 1,573,688 | +0.29(+0.77%) |
Sep 24, 2018 | 37.69 | 37.74 | 37.61 | 37.71 | 265,619 | -0.07(-0.18%) |
Sep 21, 2018 | 37.71 | 37.88 | 37.71 | 37.78 | 156,031 | +0.04(+0.11%) |
Sep 20, 2018 | 37.61 | 37.76 | 37.54 | 37.73 | 253,452 | +0.21(+0.55%) |
Sep 19, 2018 | 37.50 | 37.60 | 37.47 | 37.53 | 218,177 | +0.13(+0.34%) |
Sep 18, 2018 | 37.12 | 37.54 | 37.11 | 37.40 | 294,640 | +1.02(+2.81%) |
Sep 17, 2018 | 36.62 | 36.64 | 36.38 | 36.38 | 355,227 | -0.02(-0.05%) |
Sep 14, 2018 | 36.43 | 36.48 | 36.32 | 36.39 | 177,589 | +0.39(+1.10%) |
Sep 13, 2018 | 35.96 | 36.09 | 35.95 | 36.00 | 110,598 | +0.53(+1.50%) |
Sep 12, 2018 | 35.40 | 35.56 | 35.31 | 35.47 | 173,481 | -0.09(-0.24%) |
Sep 11, 2018 | 35.33 | 35.57 | 35.33 | 35.55 | 112,440 | +0.22(+0.63%) |
Sep 10, 2018 | 35.35 | 35.40 | 35.27 | 35.33 | 112,134 | +0.12(+0.34%) |
Sep 07, 2018 | 35.20 | 35.34 | 35.06 | 35.21 | 211,499 | -0.14(-0.39%) |
Sep 06, 2018 | 35.32 | 35.38 | 35.10 | 35.35 | 213,242 | -0.14(-0.39%) |
Sep 05, 2018 | 35.52 | 35.53 | 35.37 | 35.48 | 285,649 | -0.36(-1.01%) |
Sep 04, 2018 | 35.80 | 35.87 | 35.66 | 35.85 | 252,045 | -0.32(-0.88%) |
Aug 31, 2018 | 36.16 | 36.16 | 36.16 | 0 | +0.11(+0.31%) | |
Aug 30, 2018 | 36.18 | 36.24 | 35.89 | 36.05 | 427,103 | -0.50(-1.36%) |
Aug 29, 2018 | 36.35 | 36.57 | 36.33 | 36.55 | 653,083 | +0.33(+0.90%) |
Aug 28, 2018 | 36.24 | 36.27 | 36.15 | 36.22 | 62,864 | -0.06(-0.17%) |
Aug 27, 2018 | 36.09 | 36.28 | 36.09 | 36.28 | 60,338 | +0.55(+1.54%) |
Aug 24, 2018 | 35.74 | 35.79 | 35.73 | 35.73 | 277,454 | +0.06(+0.17%) |
Aug 23, 2018 | 35.51 | 35.73 | 35.51 | 35.67 | 89,254 | +0.14(+0.39%) |
Aug 22, 2018 | 35.50 | 35.66 | 35.50 | 35.54 | 487,832 | +0.19(+0.53%) |
Aug 21, 2018 | 35.34 | 35.43 | 35.33 | 35.35 | 52,684 | +0.07(+0.19%) |
Aug 20, 2018 | 35.30 | 35.39 | 35.28 | 35.28 | 201,068 | -0.03(-0.07%) |
Aug 17, 2018 | 35.19 | 35.39 | 35.09 | 35.30 | 422,298 | +0.03(+0.10%) |
Aug 16, 2018 | 35.13 | 35.41 | 35.11 | 35.27 | 165,081 | +0.26(+0.74%) |
Aug 15, 2018 | 35.12 | 35.16 | 34.83 | 35.01 | 91,540 | -0.59(-1.66%) |
Aug 14, 2018 | 35.47 | 35.66 | 35.38 | 35.60 | 116,007 | +0.30(+0.85%) |
Aug 13, 2018 | 35.39 | 35.46 | 35.23 | 35.30 | 135,928 | -0.26(-0.72%) |
Aug 10, 2018 | 35.66 | 35.67 | 35.43 | 35.56 | 145,660 | -0.59(-1.64%) |
Aug 09, 2018 | 36.20 | 36.25 | 36.13 | 36.15 | 77,254 | -0.14(-0.38%) |
Aug 08, 2018 | 36.27 | 36.32 | 36.21 | 36.29 | 60,013 | -0.11(-0.31%) |
Aug 07, 2018 | 36.34 | 36.44 | 36.34 | 36.40 | 220,531 | +0.31(+0.86%) |
Aug 06, 2018 | 36.05 | 36.16 | 36.03 | 36.09 | 96,220 | -0.24(-0.66%) |
Aug 03, 2018 | 36.17 | 36.34 | 36.14 | 36.33 | 242,379 | -0.14(-0.38%) |
Aug 02, 2018 | 36.27 | 36.51 | 36.26 | 36.47 | 64,074 | -0.18(-0.49%) |
Aug 01, 2018 | 36.78 | 36.87 | 36.56 | 36.65 | 892,605 | +0.12(+0.33%) |
Jul 31, 2018 | 36.51 | 36.68 | 36.46 | 36.53 | 231,477 | -0.01(-0.02%) |
Jul 30, 2018 | 36.78 | 36.79 | 36.52 | 36.54 | 45,815 | -0.24(-0.65%) |
Jul 27, 2018 | 36.92 | 36.99 | 36.72 | 36.78 | 198,564 | +0.03(+0.07%) |
Jul 26, 2018 | 36.80 | 36.84 | 36.72 | 36.76 | 154,902 | +0.15(+0.40%) |
Jul 25, 2018 | 36.40 | 36.70 | 36.34 | 36.61 | 461,943 | +0.22(+0.61%) |
Jul 24, 2018 | 36.48 | 36.51 | 36.33 | 36.39 | 221,350 | +0.07(+0.19%) |
Jul 23, 2018 | 36.23 | 36.35 | 36.21 | 36.32 | 228,740 | +0.19(+0.52%) |
Jul 20, 2018 | 36.09 | 36.23 | 36.09 | 36.13 | 148,530 | -0.21(-0.57%) |
Jul 19, 2018 | 36.40 | 36.44 | 36.25 | 36.33 | 712,976 | -0.15(-0.40%) |
Jul 18, 2018 | 36.45 | 36.55 | 36.43 | 36.48 | 106,560 | -0.03(-0.08%) |
Jul 17, 2018 | 36.32 | 36.56 | 36.32 | 36.51 | 160,860 | +0.47(+1.30%) |
Jul 16, 2018 | 36.12 | 36.16 | 36.03 | 36.04 | 86,281 | +0.02(+0.05%) |
Jul 13, 2018 | 36.01 | 36.04 | 35.96 | 36.03 | 456,227 | +0.27(+0.77%) |
Jul 12, 2018 | 35.69 | 35.75 | 35.65 | 35.75 | 62,795 | +0.19(+0.53%) |
Jul 11, 2018 | 35.43 | 35.60 | 35.43 | 35.56 | 113,466 | -0.23(-0.65%) |
Jul 10, 2018 | 35.73 | 35.83 | 35.71 | 35.79 | 433,198 | +0.01(+0.02%) |
Jul 09, 2018 | 35.61 | 35.81 | 35.61 | 35.79 | 139,409 | +0.61(+1.73%) |
Jul 06, 2018 | 35.08 | 35.29 | 35.05 | 35.18 | 705,426 | +0.10(+0.29%) |
Jul 05, 2018 | 35.02 | 35.07 | 34.94 | 35.07 | 69,047 | +0.05(+0.15%) |
Jul 03, 2018 | 35.02 | 35.02 | 35.02 | 0 | -0.17(-0.49%) |