Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 39.75 | 39.86 | 39.66 | 39.75 | 1,124,696 | +0.11(+0.28%) |
Sep 27, 2018 | 39.73 | 39.86 | 39.63 | 39.64 | 337,059 | +0.02(+0.06%) |
Sep 26, 2018 | 39.80 | 39.89 | 39.60 | 39.62 | 466,451 | -0.16(-0.40%) |
Sep 25, 2018 | 39.63 | 39.82 | 39.57 | 39.78 | 453,966 | +0.12(+0.30%) |
Sep 24, 2018 | 39.67 | 39.72 | 39.51 | 39.66 | 357,192 | -0.02(-0.04%) |
Sep 21, 2018 | 40.22 | 40.28 | 39.38 | 39.67 | 1,999,219 | -0.68(-1.70%) |
Sep 20, 2018 | 40.53 | 40.53 | 40.33 | 40.36 | 893,999 | -0.12(-0.29%) |
Sep 19, 2018 | 40.53 | 40.56 | 40.34 | 40.48 | 518,541 | -0.02(-0.06%) |
Sep 18, 2018 | 40.43 | 40.52 | 40.31 | 40.50 | 433,939 | +0.09(+0.23%) |
Sep 17, 2018 | 40.29 | 40.42 | 40.26 | 40.41 | 327,989 | +0.14(+0.35%) |
Sep 14, 2018 | 40.34 | 40.47 | 40.23 | 40.26 | 497,038 | -0.13(-0.31%) |
Sep 13, 2018 | 40.18 | 40.44 | 40.17 | 40.39 | 194,390 | +0.21(+0.53%) |
Sep 12, 2018 | 40.44 | 40.53 | 40.05 | 40.18 | 740,003 | -0.31(-0.76%) |
Sep 11, 2018 | 40.53 | 40.68 | 40.39 | 40.48 | 188,280 | -0.11(-0.27%) |
Sep 10, 2018 | 40.57 | 40.77 | 40.55 | 40.59 | 618,158 | +0.07(+0.17%) |
Sep 07, 2018 | 40.56 | 40.58 | 40.34 | 40.52 | 1,070,006 | -0.05(-0.12%) |
Sep 06, 2018 | 40.44 | 40.78 | 40.37 | 40.57 | 497,468 | +0.19(+0.47%) |
Sep 05, 2018 | 40.25 | 40.46 | 40.25 | 40.38 | 634,322 | +0.19(+0.47%) |
Sep 04, 2018 | 40.39 | 40.43 | 40.05 | 40.19 | 885,959 | -0.15(-0.37%) |
Aug 31, 2018 | 40.34 | 40.34 | 40.34 | 0 | +0.04(+0.10%) | |
Aug 30, 2018 | 40.45 | 40.46 | 40.21 | 40.30 | 335,936 | -0.05(-0.13%) |
Aug 29, 2018 | 40.16 | 40.37 | 40.12 | 40.36 | 438,947 | +0.23(+0.56%) |
Aug 28, 2018 | 40.23 | 40.29 | 40.11 | 40.13 | 548,824 | -0.11(-0.27%) |
Aug 27, 2018 | 40.27 | 40.33 | 40.13 | 40.24 | 380,531 | +0.02(+0.04%) |
Aug 24, 2018 | 40.13 | 40.30 | 40.08 | 40.22 | 208,815 | +0.05(+0.14%) |
Aug 23, 2018 | 40.10 | 40.25 | 40.10 | 40.17 | 265,925 | +0.02(+0.06%) |
Aug 22, 2018 | 40.12 | 40.26 | 40.01 | 40.15 | 288,897 | +0.05(+0.14%) |
Aug 21, 2018 | 39.97 | 40.23 | 39.91 | 40.09 | 715,092 | +0.15(+0.37%) |
Aug 20, 2018 | 40.24 | 40.50 | 39.91 | 39.94 | 615,153 | -0.33(-0.81%) |
Aug 17, 2018 | 40.04 | 40.36 | 40.04 | 40.27 | 251,091 | +0.23(+0.58%) |
Aug 16, 2018 | 39.89 | 40.10 | 39.81 | 40.04 | 600,016 | +0.14(+0.35%) |
Aug 15, 2018 | 39.83 | 40.15 | 39.83 | 39.90 | 322,010 | +0.08(+0.20%) |
Aug 14, 2018 | 39.81 | 39.97 | 39.72 | 39.82 | 1,133,169 | +0.26(+0.65%) |
Aug 13, 2018 | 39.55 | 39.69 | 39.38 | 39.56 | 612,763 | -0.01(-0.02%) |
Aug 10, 2018 | 39.62 | 39.69 | 39.54 | 39.57 | 264,927 | -0.07(-0.18%) |
Aug 09, 2018 | 39.54 | 39.65 | 39.53 | 39.64 | 212,932 | +0.13(+0.34%) |
Aug 08, 2018 | 39.53 | 39.63 | 39.43 | 39.51 | 327,735 | -0.07(-0.18%) |
Aug 07, 2018 | 39.65 | 39.71 | 39.42 | 39.58 | 374,663 | -0.09(-0.24%) |
Aug 06, 2018 | 39.54 | 39.67 | 39.40 | 39.67 | 344,055 | +0.16(+0.40%) |
Aug 03, 2018 | 39.39 | 39.71 | 39.39 | 39.51 | 821,043 | +0.09(+0.22%) |
Aug 02, 2018 | 39.44 | 39.51 | 39.37 | 39.43 | 1,061,308 | +0.03(+0.08%) |
Aug 01, 2018 | 39.55 | 39.69 | 39.37 | 39.40 | 673,555 | -0.09(-0.22%) |
Jul 31, 2018 | 39.26 | 39.62 | 39.26 | 39.48 | 504,530 | +0.22(+0.56%) |
Jul 30, 2018 | 39.19 | 39.41 | 39.18 | 39.26 | 752,354 | +0.07(+0.18%) |
Jul 27, 2018 | 39.40 | 39.46 | 39.15 | 39.19 | 263,389 | -0.25(-0.63%) |
Jul 26, 2018 | 39.28 | 39.56 | 39.28 | 39.44 | 348,222 | +0.21(+0.54%) |
Jul 25, 2018 | 39.20 | 39.34 | 39.19 | 39.23 | 627,567 | -0.02(-0.04%) |
Jul 24, 2018 | 39.26 | 39.37 | 39.16 | 39.25 | 593,434 | -0.05(-0.14%) |
Jul 23, 2018 | 39.34 | 39.44 | 39.14 | 39.30 | 419,873 | -0.04(-0.10%) |
Jul 20, 2018 | 39.28 | 39.44 | 39.26 | 39.34 | 389,312 | +0.00(+0.00%) |
Jul 19, 2018 | 39.21 | 39.58 | 39.21 | 39.34 | 674,059 | +0.05(+0.14%) |
Jul 18, 2018 | 39.38 | 39.49 | 39.15 | 39.29 | 358,932 | -0.20(-0.51%) |
Jul 17, 2018 | 39.25 | 39.54 | 39.15 | 39.49 | 662,798 | +0.15(+0.38%) |
Jul 16, 2018 | 39.20 | 39.35 | 38.97 | 39.34 | 820,011 | +0.20(+0.52%) |
Jul 13, 2018 | 39.26 | 39.43 | 38.73 | 39.14 | 1,731,627 | -0.12(-0.32%) |
Jul 12, 2018 | 40.50 | 40.50 | 38.76 | 39.26 | 2,686,796 | -1.91(-4.64%) |
Jul 11, 2018 | 41.14 | 41.21 | 41.14 | 41.18 | 364,087 | -0.01(-0.02%) |
Jul 10, 2018 | 41.14 | 41.24 | 41.11 | 41.18 | 370,403 | +0.05(+0.13%) |
Jul 09, 2018 | 41.27 | 41.27 | 41.11 | 41.13 | 476,603 | -0.14(-0.34%) |
Jul 06, 2018 | 41.25 | 41.30 | 41.23 | 41.27 | 304,671 | +0.01(+0.02%) |
Jul 05, 2018 | 41.18 | 41.27 | 41.15 | 41.26 | 302,045 | +0.14(+0.34%) |
Jul 03, 2018 | 41.12 | 41.12 | 41.12 | 0 | -0.18(-0.43%) |