Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 37.65 | 38.16 | 37.58 | 38.05 | 676,670 | +0.50(+1.33%) |
Sep 27, 2018 | 37.38 | 37.94 | 37.34 | 37.55 | 476,878 | +0.24(+0.64%) |
Sep 26, 2018 | 37.80 | 37.93 | 37.28 | 37.31 | 480,515 | -0.44(-1.16%) |
Sep 25, 2018 | 38.41 | 38.41 | 37.51 | 37.75 | 416,060 | -0.63(-1.63%) |
Sep 24, 2018 | 38.88 | 38.94 | 38.37 | 38.38 | 339,578 | -0.62(-1.59%) |
Sep 21, 2018 | 38.91 | 39.19 | 38.69 | 39.00 | 545,669 | -0.01(-0.02%) |
Sep 20, 2018 | 38.88 | 39.14 | 38.64 | 39.00 | 273,993 | +0.08(+0.20%) |
Sep 19, 2018 | 39.69 | 39.74 | 38.76 | 38.92 | 414,256 | -0.69(-1.74%) |
Sep 18, 2018 | 39.43 | 39.82 | 39.31 | 39.62 | 465,217 | +0.11(+0.28%) |
Sep 17, 2018 | 39.51 | 39.58 | 39.22 | 39.50 | 321,645 | +0.04(+0.10%) |
Sep 14, 2018 | 39.45 | 39.62 | 39.00 | 39.46 | 200,280 | -0.11(-0.28%) |
Sep 13, 2018 | 39.50 | 39.59 | 39.31 | 39.58 | 251,817 | +0.19(+0.48%) |
Sep 12, 2018 | 39.38 | 39.64 | 39.27 | 39.38 | 364,209 | +0.02(+0.06%) |
Sep 11, 2018 | 39.55 | 39.58 | 39.30 | 39.36 | 244,267 | -0.09(-0.22%) |
Sep 10, 2018 | 39.51 | 39.77 | 39.34 | 39.45 | 488,996 | -0.06(-0.16%) |
Sep 07, 2018 | 39.63 | 39.81 | 39.46 | 39.51 | 235,549 | -0.41(-1.03%) |
Sep 06, 2018 | 39.65 | 40.23 | 39.63 | 39.92 | 333,416 | +0.29(+0.74%) |
Sep 05, 2018 | 39.03 | 39.68 | 38.98 | 39.63 | 318,542 | +0.59(+1.51%) |
Sep 04, 2018 | 38.80 | 39.08 | 38.80 | 39.04 | 376,158 | +0.21(+0.55%) |
Aug 31, 2018 | 38.83 | 38.83 | 38.83 | 0 | -0.42(-1.08%) | |
Aug 30, 2018 | 39.42 | 39.47 | 39.23 | 39.25 | 395,653 | -0.09(-0.24%) |
Aug 29, 2018 | 39.18 | 39.41 | 39.10 | 39.35 | 358,622 | +0.30(+0.77%) |
Aug 28, 2018 | 39.10 | 39.18 | 38.91 | 39.05 | 336,285 | -0.09(-0.24%) |
Aug 27, 2018 | 39.51 | 39.51 | 39.00 | 39.14 | 284,174 | -0.28(-0.70%) |
Aug 24, 2018 | 39.25 | 39.57 | 39.17 | 39.42 | 578,689 | +0.24(+0.62%) |
Aug 23, 2018 | 39.13 | 39.47 | 38.98 | 39.17 | 379,486 | +0.15(+0.38%) |
Aug 22, 2018 | 39.50 | 39.51 | 38.92 | 39.02 | 286,211 | -0.35(-0.90%) |
Aug 21, 2018 | 39.73 | 39.83 | 39.21 | 39.38 | 266,634 | -0.35(-0.87%) |
Aug 20, 2018 | 39.73 | 39.95 | 39.50 | 39.73 | 415,370 | +0.05(+0.12%) |
Aug 17, 2018 | 39.31 | 39.79 | 39.24 | 39.68 | 827,624 | +0.39(+0.98%) |
Aug 16, 2018 | 38.73 | 39.32 | 38.56 | 39.29 | 482,251 | +0.39(+1.01%) |
Aug 15, 2018 | 39.10 | 39.47 | 38.75 | 38.90 | 434,000 | -0.02(-0.06%) |
Aug 14, 2018 | 38.80 | 39.28 | 38.79 | 38.92 | 511,306 | +0.05(+0.12%) |
Aug 13, 2018 | 39.12 | 39.44 | 38.58 | 38.88 | 928,038 | -0.72(-1.81%) |
Aug 10, 2018 | 39.87 | 40.30 | 39.57 | 39.59 | 306,626 | -0.23(-0.57%) |
Aug 09, 2018 | 39.57 | 39.93 | 39.37 | 39.82 | 401,262 | +0.33(+0.84%) |
Aug 08, 2018 | 39.57 | 39.65 | 39.37 | 39.49 | 296,123 | -0.16(-0.40%) |
Aug 07, 2018 | 39.94 | 39.94 | 39.32 | 39.65 | 380,501 | -0.27(-0.67%) |
Aug 06, 2018 | 39.95 | 40.22 | 39.79 | 39.91 | 262,832 | -0.08(-0.20%) |
Aug 03, 2018 | 39.75 | 40.21 | 39.58 | 39.99 | 391,638 | +0.24(+0.61%) |
Aug 02, 2018 | 39.38 | 39.96 | 39.14 | 39.75 | 505,400 | +0.42(+1.08%) |
Aug 01, 2018 | 39.26 | 39.41 | 38.78 | 39.32 | 661,184 | -0.07(-0.18%) |
Jul 31, 2018 | 39.06 | 39.40 | 38.84 | 39.39 | 830,314 | +0.50(+1.30%) |
Jul 30, 2018 | 39.18 | 39.21 | 38.82 | 38.89 | 554,049 | -0.21(-0.54%) |
Jul 27, 2018 | 39.24 | 39.41 | 38.95 | 39.10 | 464,450 | -0.09(-0.24%) |
Jul 26, 2018 | 39.39 | 39.51 | 38.73 | 39.20 | 1,197,312 | -0.05(-0.12%) |
Jul 25, 2018 | 38.54 | 39.58 | 38.36 | 39.25 | 1,367,231 | -0.17(-0.44%) |
Jul 24, 2018 | 40.35 | 40.83 | 38.97 | 39.42 | 2,767,029 | -1.72(-4.17%) |
Jul 23, 2018 | 41.27 | 41.38 | 40.81 | 41.13 | 532,720 | -0.13(-0.32%) |
Jul 20, 2018 | 41.46 | 41.61 | 41.00 | 41.27 | 353,806 | -0.30(-0.72%) |
Jul 19, 2018 | 41.35 | 41.81 | 41.35 | 41.57 | 605,025 | +0.26(+0.63%) |
Jul 18, 2018 | 41.56 | 41.60 | 41.08 | 41.31 | 282,152 | -0.22(-0.53%) |
Jul 17, 2018 | 41.79 | 41.82 | 41.47 | 41.53 | 425,844 | -0.17(-0.42%) |
Jul 16, 2018 | 41.63 | 41.88 | 41.46 | 41.70 | 428,134 | +0.07(+0.17%) |
Jul 13, 2018 | 41.69 | 41.86 | 41.39 | 41.63 | 406,947 | +0.11(+0.27%) |
Jul 12, 2018 | 41.62 | 41.75 | 41.38 | 41.52 | 663,229 | -0.03(-0.08%) |
Jul 11, 2018 | 41.25 | 41.70 | 41.25 | 41.55 | 512,550 | +0.06(+0.15%) |
Jul 10, 2018 | 41.08 | 41.65 | 40.76 | 41.49 | 622,927 | +0.39(+0.96%) |
Jul 09, 2018 | 42.62 | 42.62 | 40.96 | 41.09 | 783,337 | -1.50(-3.53%) |
Jul 06, 2018 | 42.42 | 42.64 | 42.28 | 42.60 | 395,823 | +0.36(+0.86%) |
Jul 05, 2018 | 41.98 | 42.27 | 41.91 | 42.24 | 614,101 | +0.28(+0.68%) |
Jul 03, 2018 | 41.95 | 41.95 | 41.95 | 0 | +0.15(+0.36%) |