Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 37.70 | 37.84 | 37.64 | 37.64 | 23,199 | -0.15(-0.39%) |
Sep 27, 2018 | 37.99 | 37.99 | 37.77 | 37.78 | 68,557 | -0.19(-0.50%) |
Sep 26, 2018 | 38.22 | 38.31 | 37.95 | 37.97 | 41,687 | -0.35(-0.90%) |
Sep 25, 2018 | 38.59 | 38.59 | 38.31 | 38.32 | 108,666 | -0.15(-0.39%) |
Sep 24, 2018 | 38.79 | 38.79 | 38.39 | 38.47 | 44,331 | -0.36(-0.93%) |
Sep 21, 2018 | 39.04 | 39.13 | 38.80 | 38.83 | 21,440 | -0.10(-0.26%) |
Sep 20, 2018 | 38.93 | 39.12 | 38.84 | 38.93 | 56,533 | +0.30(+0.78%) |
Sep 19, 2018 | 38.44 | 38.84 | 38.44 | 38.63 | 29,580 | +0.21(+0.54%) |
Sep 18, 2018 | 38.41 | 38.54 | 38.26 | 38.42 | 63,397 | +0.14(+0.36%) |
Sep 17, 2018 | 38.31 | 38.54 | 38.14 | 38.28 | 400,560 | -0.03(-0.07%) |
Sep 14, 2018 | 38.10 | 38.40 | 38.06 | 38.31 | 35,293 | +0.23(+0.60%) |
Sep 13, 2018 | 38.18 | 38.33 | 38.06 | 38.08 | 28,015 | +0.09(+0.24%) |
Sep 12, 2018 | 37.87 | 38.13 | 37.73 | 37.99 | 68,070 | +0.06(+0.17%) |
Sep 11, 2018 | 37.81 | 38.04 | 37.54 | 37.92 | 74,530 | -0.08(-0.21%) |
Sep 10, 2018 | 38.19 | 38.34 | 38.00 | 38.01 | 63,273 | +0.00(+0.00%) |
Sep 07, 2018 | 38.16 | 38.25 | 37.84 | 38.01 | 22,600 | -0.31(-0.80%) |
Sep 06, 2018 | 38.52 | 38.77 | 38.09 | 38.31 | 35,017 | -0.14(-0.36%) |
Sep 05, 2018 | 38.04 | 38.50 | 38.00 | 38.45 | 77,975 | +0.35(+0.91%) |
Sep 04, 2018 | 38.25 | 38.26 | 37.97 | 38.11 | 223,587 | -0.34(-0.90%) |
Aug 31, 2018 | 38.45 | 38.45 | 38.45 | 0 | -0.05(-0.14%) | |
Aug 30, 2018 | 38.93 | 38.93 | 38.42 | 38.51 | 25,064 | -0.50(-1.28%) |
Aug 29, 2018 | 38.85 | 39.10 | 38.73 | 39.00 | 31,071 | +0.10(+0.26%) |
Aug 28, 2018 | 39.16 | 39.25 | 38.83 | 38.90 | 34,266 | -0.09(-0.23%) |
Aug 27, 2018 | 38.60 | 39.10 | 38.60 | 38.99 | 59,432 | +0.53(+1.37%) |
Aug 24, 2018 | 38.31 | 38.51 | 38.27 | 38.47 | 21,056 | +0.36(+0.94%) |
Aug 23, 2018 | 38.44 | 38.44 | 38.06 | 38.11 | 26,347 | -0.37(-0.95%) |
Aug 22, 2018 | 38.60 | 38.60 | 38.41 | 38.48 | 21,095 | -0.13(-0.33%) |
Aug 21, 2018 | 38.41 | 38.76 | 38.41 | 38.60 | 48,479 | +0.39(+1.02%) |
Aug 20, 2018 | 38.12 | 38.32 | 38.11 | 38.21 | 34,190 | +0.24(+0.64%) |
Aug 17, 2018 | 37.70 | 38.02 | 37.61 | 37.97 | 44,098 | +0.23(+0.60%) |
Aug 16, 2018 | 37.69 | 37.92 | 37.69 | 37.74 | 47,540 | +0.34(+0.90%) |
Aug 15, 2018 | 37.70 | 37.70 | 37.00 | 37.41 | 239,618 | -0.63(-1.67%) |
Aug 14, 2018 | 38.02 | 38.22 | 38.02 | 38.04 | 26,996 | +0.18(+0.48%) |
Aug 13, 2018 | 38.12 | 38.24 | 37.72 | 37.86 | 31,251 | -0.25(-0.66%) |
Aug 10, 2018 | 38.37 | 38.37 | 38.02 | 38.11 | 62,950 | -0.53(-1.36%) |
Aug 09, 2018 | 38.70 | 38.87 | 38.60 | 38.64 | 19,173 | -0.04(-0.09%) |
Aug 08, 2018 | 38.77 | 38.77 | 38.58 | 38.68 | 231,055 | -0.12(-0.30%) |
Aug 07, 2018 | 38.88 | 39.04 | 38.78 | 38.80 | 137,799 | +0.05(+0.14%) |
Aug 06, 2018 | 38.64 | 38.79 | 38.55 | 38.74 | 27,953 | +0.02(+0.05%) |
Aug 03, 2018 | 38.43 | 38.73 | 38.43 | 38.72 | 50,823 | +0.34(+0.90%) |
Aug 02, 2018 | 38.24 | 38.41 | 38.15 | 38.38 | 120,700 | -0.39(-1.01%) |
Aug 01, 2018 | 39.29 | 39.29 | 38.73 | 38.77 | 96,207 | -0.55(-1.41%) |
Jul 31, 2018 | 38.99 | 39.38 | 38.94 | 39.32 | 123,677 | +0.47(+1.21%) |
Jul 30, 2018 | 38.99 | 39.19 | 38.83 | 38.85 | 21,612 | -0.09(-0.23%) |
Jul 27, 2018 | 39.10 | 39.13 | 38.78 | 38.94 | 55,233 | -0.05(-0.14%) |
Jul 26, 2018 | 38.68 | 39.02 | 38.59 | 38.99 | 63,065 | +0.15(+0.39%) |
Jul 25, 2018 | 38.65 | 38.85 | 38.36 | 38.84 | 61,184 | +0.10(+0.26%) |
Jul 24, 2018 | 38.75 | 38.99 | 38.68 | 38.74 | 21,428 | +0.30(+0.78%) |
Jul 23, 2018 | 38.54 | 38.57 | 38.28 | 38.44 | 21,838 | -0.07(-0.19%) |
Jul 20, 2018 | 38.73 | 38.73 | 38.50 | 38.51 | 27,452 | -0.23(-0.60%) |
Jul 19, 2018 | 38.61 | 38.84 | 38.39 | 38.75 | 79,814 | -0.13(-0.33%) |
Jul 18, 2018 | 38.54 | 38.96 | 38.54 | 38.88 | 44,628 | +0.31(+0.80%) |
Jul 17, 2018 | 37.99 | 38.63 | 37.99 | 38.57 | 73,325 | +0.46(+1.21%) |
Jul 16, 2018 | 38.48 | 38.50 | 38.04 | 38.11 | 33,990 | -0.38(-0.99%) |
Jul 13, 2018 | 38.41 | 38.65 | 38.39 | 38.49 | 582,885 | +0.03(+0.07%) |
Jul 12, 2018 | 38.66 | 38.66 | 38.31 | 38.46 | 82,476 | +0.05(+0.12%) |
Jul 11, 2018 | 38.60 | 38.63 | 38.26 | 38.41 | 53,515 | -0.59(-1.51%) |
Jul 10, 2018 | 38.72 | 39.08 | 38.72 | 39.00 | 23,419 | +0.24(+0.61%) |
Jul 09, 2018 | 38.46 | 38.79 | 38.46 | 38.77 | 50,558 | +0.49(+1.28%) |
Jul 06, 2018 | 38.03 | 38.35 | 37.79 | 38.28 | 62,315 | +0.22(+0.57%) |
Jul 05, 2018 | 38.02 | 38.06 | 37.80 | 38.06 | 37,081 | +0.28(+0.74%) |
Jul 03, 2018 | 37.78 | 37.78 | 37.78 | 0 | -0.05(-0.14%) |