Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 39.36 | 39.51 | 39.36 | 39.45 | 270,815 | +0.04(+0.09%) |
Sep 27, 2018 | 39.52 | 39.59 | 39.35 | 39.41 | 197,705 | +0.04(+0.09%) |
Sep 26, 2018 | 39.52 | 39.65 | 39.32 | 39.38 | 165,494 | -0.07(-0.18%) |
Sep 25, 2018 | 39.65 | 39.65 | 39.43 | 39.45 | 328,344 | -0.09(-0.24%) |
Sep 24, 2018 | 39.74 | 39.74 | 39.52 | 39.54 | 312,237 | -0.20(-0.51%) |
Sep 21, 2018 | 39.84 | 39.88 | 39.69 | 39.75 | 291,198 | +0.05(+0.13%) |
Sep 20, 2018 | 39.55 | 39.76 | 39.54 | 39.69 | 111,316 | +0.28(+0.72%) |
Sep 19, 2018 | 39.28 | 39.52 | 39.28 | 39.41 | 217,985 | -0.01(-0.02%) |
Sep 18, 2018 | 39.30 | 39.50 | 39.26 | 39.42 | 183,570 | +0.22(+0.57%) |
Sep 17, 2018 | 39.36 | 39.41 | 39.19 | 39.20 | 151,104 | -0.19(-0.47%) |
Sep 14, 2018 | 39.40 | 39.40 | 39.27 | 39.38 | 241,594 | +0.04(+0.09%) |
Sep 13, 2018 | 39.31 | 39.38 | 39.24 | 39.35 | 135,420 | +0.24(+0.61%) |
Sep 12, 2018 | 39.06 | 39.20 | 39.02 | 39.11 | 168,876 | +0.05(+0.14%) |
Sep 11, 2018 | 38.91 | 39.12 | 38.84 | 39.06 | 232,937 | +0.12(+0.30%) |
Sep 10, 2018 | 39.03 | 39.13 | 38.94 | 38.94 | 307,753 | +0.03(+0.07%) |
Sep 07, 2018 | 38.90 | 39.03 | 38.78 | 38.91 | 126,603 | -0.07(-0.18%) |
Sep 06, 2018 | 38.97 | 39.08 | 38.83 | 38.98 | 120,989 | +0.01(+0.02%) |
Sep 05, 2018 | 38.90 | 39.02 | 38.79 | 38.98 | 186,867 | +0.04(+0.09%) |
Sep 04, 2018 | 38.87 | 38.96 | 38.78 | 38.94 | 143,597 | -0.02(-0.05%) |
Aug 31, 2018 | 38.96 | 38.96 | 38.96 | 0 | +0.07(+0.18%) | |
Aug 30, 2018 | 39.03 | 39.05 | 38.83 | 38.89 | 118,516 | -0.19(-0.48%) |
Aug 29, 2018 | 38.93 | 39.11 | 38.90 | 39.07 | 402,521 | +0.15(+0.39%) |
Aug 28, 2018 | 39.03 | 39.03 | 38.89 | 38.92 | 256,866 | -0.04(-0.09%) |
Aug 27, 2018 | 38.85 | 38.98 | 38.72 | 38.96 | 181,175 | +0.31(+0.80%) |
Aug 24, 2018 | 38.53 | 38.70 | 38.52 | 38.65 | 166,963 | +0.17(+0.44%) |
Aug 23, 2018 | 38.46 | 38.61 | 38.44 | 38.48 | 175,055 | -0.05(-0.14%) |
Aug 22, 2018 | 38.56 | 38.63 | 38.50 | 38.53 | 156,408 | -0.05(-0.14%) |
Aug 21, 2018 | 38.67 | 38.69 | 38.55 | 38.59 | 211,827 | +0.04(+0.10%) |
Aug 20, 2018 | 38.46 | 38.58 | 38.46 | 38.55 | 150,166 | +0.12(+0.30%) |
Aug 17, 2018 | 38.25 | 38.49 | 38.20 | 38.43 | 243,536 | +0.19(+0.51%) |
Aug 16, 2018 | 38.12 | 38.32 | 38.12 | 38.24 | 105,794 | +0.30(+0.79%) |
Aug 15, 2018 | 37.85 | 37.97 | 37.64 | 37.93 | 125,201 | -0.12(-0.33%) |
Aug 14, 2018 | 37.98 | 38.13 | 37.95 | 38.06 | 123,500 | +0.19(+0.51%) |
Aug 13, 2018 | 38.05 | 38.11 | 37.82 | 37.86 | 181,685 | -0.14(-0.37%) |
Aug 10, 2018 | 38.05 | 38.11 | 37.89 | 38.01 | 129,954 | -0.24(-0.63%) |
Aug 09, 2018 | 38.32 | 38.35 | 38.23 | 38.24 | 109,317 | -0.01(-0.02%) |
Aug 08, 2018 | 38.30 | 38.31 | 38.19 | 38.25 | 154,573 | -0.04(-0.09%) |
Aug 07, 2018 | 38.32 | 38.36 | 38.24 | 38.29 | 114,874 | +0.09(+0.23%) |
Aug 06, 2018 | 38.13 | 38.24 | 38.01 | 38.20 | 98,302 | +0.07(+0.19%) |
Aug 03, 2018 | 37.91 | 38.13 | 37.91 | 38.13 | 77,001 | +0.24(+0.63%) |
Aug 02, 2018 | 37.57 | 37.96 | 37.55 | 37.89 | 104,880 | +0.12(+0.33%) |
Aug 01, 2018 | 37.87 | 37.99 | 37.69 | 37.77 | 128,205 | -0.11(-0.28%) |
Jul 31, 2018 | 37.77 | 37.97 | 37.77 | 37.87 | 149,742 | +0.22(+0.59%) |
Jul 30, 2018 | 37.72 | 37.87 | 37.62 | 37.65 | 72,796 | -0.19(-0.49%) |
Jul 27, 2018 | 38.09 | 38.09 | 37.72 | 37.84 | 100,147 | -0.31(-0.80%) |
Jul 26, 2018 | 38.03 | 38.20 | 38.03 | 38.14 | 148,297 | +0.15(+0.41%) |
Jul 25, 2018 | 37.58 | 38.03 | 37.58 | 37.99 | 126,682 | +0.33(+0.87%) |
Jul 24, 2018 | 37.60 | 37.75 | 37.56 | 37.66 | 109,100 | +0.19(+0.51%) |
Jul 23, 2018 | 37.43 | 37.50 | 37.38 | 37.47 | 128,392 | +0.02(+0.06%) |
Jul 20, 2018 | 37.46 | 37.54 | 37.42 | 37.45 | 68,022 | -0.01(-0.04%) |
Jul 19, 2018 | 37.45 | 37.54 | 37.35 | 37.46 | 108,063 | -0.09(-0.24%) |
Jul 18, 2018 | 37.53 | 37.56 | 37.44 | 37.55 | 107,528 | +0.07(+0.19%) |
Jul 17, 2018 | 37.22 | 37.51 | 37.22 | 37.48 | 126,545 | +0.19(+0.52%) |
Jul 16, 2018 | 37.36 | 37.40 | 37.21 | 37.28 | 192,767 | -0.11(-0.31%) |
Jul 13, 2018 | 37.22 | 37.42 | 37.15 | 37.40 | 159,208 | +0.12(+0.33%) |
Jul 12, 2018 | 37.16 | 37.28 | 37.11 | 37.27 | 98,837 | +0.34(+0.91%) |
Jul 11, 2018 | 37.05 | 37.09 | 36.89 | 36.94 | 155,996 | -0.34(-0.90%) |
Jul 10, 2018 | 37.14 | 37.28 | 37.14 | 37.28 | 88,272 | +0.20(+0.55%) |
Jul 09, 2018 | 36.87 | 37.09 | 36.87 | 37.07 | 99,189 | +0.35(+0.96%) |
Jul 06, 2018 | 36.51 | 36.82 | 36.44 | 36.72 | 107,104 | +0.21(+0.58%) |
Jul 05, 2018 | 36.41 | 36.51 | 36.23 | 36.51 | 130,270 | +0.34(+0.95%) |
Jul 03, 2018 | 36.16 | 36.16 | 36.16 | 0 | -0.15(-0.41%) |