Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 38.44 | 38.55 | 38.25 | 38.34 | 178,375 | -0.27(-0.71%) |
Sep 27, 2018 | 38.61 | 38.69 | 38.47 | 38.62 | 42,908 | +0.03(+0.09%) |
Sep 26, 2018 | 38.55 | 38.74 | 38.51 | 38.58 | 30,522 | +0.03(+0.09%) |
Sep 25, 2018 | 38.50 | 38.57 | 38.40 | 38.55 | 41,622 | +0.11(+0.29%) |
Sep 24, 2018 | 38.52 | 38.55 | 38.39 | 38.44 | 42,059 | -0.46(-1.19%) |
Sep 21, 2018 | 38.91 | 38.99 | 38.80 | 38.90 | 42,286 | -0.01(-0.02%) |
Sep 20, 2018 | 38.81 | 38.95 | 38.66 | 38.91 | 47,080 | +0.21(+0.53%) |
Sep 19, 2018 | 38.76 | 38.77 | 38.68 | 38.70 | 79,667 | +0.21(+0.53%) |
Sep 18, 2018 | 38.36 | 38.57 | 38.36 | 38.50 | 103,136 | +0.17(+0.45%) |
Sep 17, 2018 | 38.37 | 38.48 | 38.29 | 38.33 | 39,136 | -0.27(-0.71%) |
Sep 14, 2018 | 38.72 | 38.75 | 38.49 | 38.60 | 41,585 | +0.07(+0.18%) |
Sep 13, 2018 | 38.50 | 38.68 | 38.44 | 38.53 | 55,149 | +0.40(+1.06%) |
Sep 12, 2018 | 37.88 | 38.28 | 37.81 | 38.13 | 107,826 | +0.08(+0.20%) |
Sep 11, 2018 | 37.77 | 38.06 | 37.75 | 38.05 | 60,768 | +0.07(+0.18%) |
Sep 10, 2018 | 38.27 | 38.27 | 37.90 | 37.98 | 54,690 | -0.59(-1.53%) |
Sep 07, 2018 | 38.64 | 38.77 | 38.46 | 38.57 | 47,543 | -0.19(-0.49%) |
Sep 06, 2018 | 38.98 | 39.01 | 38.70 | 38.76 | 38,894 | -0.19(-0.48%) |
Sep 05, 2018 | 38.95 | 39.02 | 38.82 | 38.95 | 82,441 | -0.32(-0.81%) |
Sep 04, 2018 | 39.35 | 39.35 | 39.16 | 39.27 | 37,607 | -0.74(-1.86%) |
Aug 31, 2018 | 40.01 | 40.01 | 40.01 | 0 | +0.39(+0.99%) | |
Aug 30, 2018 | 39.71 | 39.85 | 39.52 | 39.62 | 48,676 | -0.71(-1.76%) |
Aug 29, 2018 | 39.99 | 40.33 | 39.99 | 40.33 | 30,257 | +0.18(+0.45%) |
Aug 28, 2018 | 40.44 | 40.44 | 40.08 | 40.15 | 58,316 | -0.21(-0.51%) |
Aug 27, 2018 | 40.15 | 40.44 | 40.15 | 40.35 | 32,368 | +0.44(+1.09%) |
Aug 24, 2018 | 39.81 | 39.97 | 39.72 | 39.92 | 53,150 | +0.42(+1.06%) |
Aug 23, 2018 | 39.79 | 39.79 | 39.45 | 39.50 | 58,354 | -0.36(-0.90%) |
Aug 22, 2018 | 39.71 | 39.94 | 39.70 | 39.86 | 42,453 | +0.05(+0.13%) |
Aug 21, 2018 | 39.78 | 39.89 | 39.73 | 39.81 | 65,650 | +0.37(+0.93%) |
Aug 20, 2018 | 39.42 | 39.44 | 39.22 | 39.44 | 57,811 | +0.03(+0.07%) |
Aug 17, 2018 | 39.03 | 39.45 | 38.95 | 39.41 | 139,009 | +0.21(+0.52%) |
Aug 16, 2018 | 39.38 | 39.40 | 39.19 | 39.21 | 41,566 | +0.26(+0.66%) |
Aug 15, 2018 | 39.01 | 39.05 | 38.72 | 38.95 | 57,554 | -0.95(-2.38%) |
Aug 14, 2018 | 39.76 | 39.94 | 39.71 | 39.90 | 73,921 | +0.39(+0.97%) |
Aug 13, 2018 | 39.84 | 39.86 | 39.45 | 39.52 | 60,987 | -0.79(-1.95%) |
Aug 10, 2018 | 40.35 | 40.44 | 40.23 | 40.30 | 70,672 | -0.75(-1.84%) |
Aug 09, 2018 | 41.13 | 41.26 | 41.04 | 41.06 | 33,446 | -0.08(-0.19%) |
Aug 08, 2018 | 41.21 | 41.21 | 40.99 | 41.13 | 38,367 | -0.08(-0.19%) |
Aug 07, 2018 | 41.21 | 41.32 | 41.14 | 41.21 | 98,200 | +0.45(+1.09%) |
Aug 06, 2018 | 40.83 | 40.87 | 40.71 | 40.77 | 27,472 | -0.23(-0.56%) |
Aug 03, 2018 | 40.95 | 41.17 | 40.95 | 41.00 | 143,214 | +0.08(+0.19%) |
Aug 02, 2018 | 40.81 | 40.97 | 40.71 | 40.92 | 33,640 | -0.39(-0.95%) |
Aug 01, 2018 | 41.48 | 41.48 | 41.24 | 41.31 | 44,557 | -0.03(-0.08%) |
Jul 31, 2018 | 41.18 | 41.47 | 41.18 | 41.35 | 42,008 | +0.10(+0.25%) |
Jul 30, 2018 | 41.34 | 41.34 | 41.14 | 41.24 | 299,203 | -0.16(-0.39%) |
Jul 27, 2018 | 41.48 | 41.52 | 41.24 | 41.41 | 37,146 | +0.17(+0.42%) |
Jul 26, 2018 | 41.24 | 41.36 | 41.19 | 41.24 | 38,820 | -0.22(-0.54%) |
Jul 25, 2018 | 41.19 | 41.50 | 41.19 | 41.46 | 51,324 | +0.46(+1.13%) |
Jul 24, 2018 | 40.99 | 41.22 | 40.95 | 41.00 | 19,560 | +0.54(+1.33%) |
Jul 23, 2018 | 40.57 | 40.57 | 40.39 | 40.46 | 23,973 | -0.26(-0.63%) |
Jul 20, 2018 | 40.65 | 40.79 | 40.61 | 40.71 | 32,559 | +0.36(+0.89%) |
Jul 19, 2018 | 40.24 | 40.49 | 40.11 | 40.35 | 31,598 | -0.43(-1.05%) |
Jul 18, 2018 | 40.61 | 40.83 | 40.56 | 40.78 | 21,017 | -0.02(-0.04%) |
Jul 17, 2018 | 40.46 | 40.86 | 40.46 | 40.80 | 36,046 | +0.31(+0.76%) |
Jul 16, 2018 | 40.56 | 40.58 | 40.42 | 40.49 | 20,453 | -0.27(-0.67%) |
Jul 13, 2018 | 40.82 | 40.85 | 40.65 | 40.77 | 23,114 | -0.03(-0.06%) |
Jul 12, 2018 | 40.69 | 40.85 | 40.64 | 40.79 | 36,731 | +0.58(+1.45%) |
Jul 11, 2018 | 40.30 | 40.43 | 40.10 | 40.21 | 26,390 | -0.51(-1.24%) |
Jul 10, 2018 | 40.59 | 40.71 | 40.51 | 40.71 | 17,188 | +0.09(+0.23%) |
Jul 09, 2018 | 40.46 | 40.66 | 40.38 | 40.62 | 31,959 | +0.43(+1.06%) |
Jul 06, 2018 | 39.94 | 40.23 | 39.93 | 40.19 | 38,496 | +0.36(+0.90%) |
Jul 05, 2018 | 39.94 | 39.94 | 39.65 | 39.83 | 83,858 | -0.33(-0.83%) |
Jul 03, 2018 | 40.17 | 40.17 | 40.17 | 0 | -0.09(-0.23%) |