Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 36.04 | 36.95 | 34.77 | 36.39 | 328,300 | +0.41(+1.14%) |
Sep 27, 2018 | 37.86 | 38.02 | 35.18 | 35.98 | 340,937 | -1.99(-5.24%) |
Sep 26, 2018 | 39.60 | 39.60 | 37.60 | 37.97 | 204,093 | -1.67(-4.21%) |
Sep 25, 2018 | 40.30 | 40.89 | 39.58 | 39.64 | 188,343 | -0.65(-1.61%) |
Sep 24, 2018 | 39.31 | 42.44 | 38.42 | 40.29 | 410,024 | +1.83(+4.76%) |
Sep 21, 2018 | 41.10 | 41.84 | 38.01 | 38.46 | 258,300 | -2.68(-6.51%) |
Sep 20, 2018 | 38.84 | 41.15 | 38.80 | 41.14 | 213,856 | +2.58(+6.69%) |
Sep 19, 2018 | 39.76 | 39.76 | 38.44 | 38.56 | 144,074 | -1.34(-3.36%) |
Sep 18, 2018 | 38.53 | 40.22 | 38.37 | 39.90 | 181,642 | +1.40(+3.64%) |
Sep 17, 2018 | 41.11 | 41.60 | 38.39 | 38.50 | 279,195 | -2.77(-6.71%) |
Sep 14, 2018 | 41.67 | 42.48 | 41.14 | 41.27 | 126,000 | +0.02(+0.05%) |
Sep 13, 2018 | 41.75 | 42.84 | 41.08 | 41.25 | 188,027 | -0.46(-1.10%) |
Sep 12, 2018 | 41.05 | 41.80 | 40.36 | 41.71 | 260,559 | +0.73(+1.78%) |
Sep 11, 2018 | 39.37 | 41.10 | 39.24 | 40.98 | 227,789 | +1.53(+3.88%) |
Sep 10, 2018 | 40.26 | 40.26 | 38.80 | 39.45 | 199,410 | -0.16(-0.40%) |
Sep 07, 2018 | 39.27 | 40.36 | 38.69 | 39.61 | 290,500 | +0.22(+0.56%) |
Sep 06, 2018 | 42.60 | 43.02 | 39.34 | 39.39 | 339,488 | -3.24(-7.60%) |
Sep 05, 2018 | 43.23 | 43.23 | 41.60 | 42.63 | 175,790 | -0.45(-1.04%) |
Sep 04, 2018 | 42.15 | 43.20 | 40.90 | 43.08 | 296,195 | +0.65(+1.53%) |
Aug 31, 2018 | 42.43 | 42.43 | 42.43 | 0 | +0.18(+0.43%) | |
Aug 30, 2018 | 42.20 | 42.76 | 41.55 | 42.25 | 146,277 | +0.04(+0.09%) |
Aug 29, 2018 | 41.00 | 42.75 | 40.55 | 42.21 | 248,938 | +0.87(+2.10%) |
Aug 28, 2018 | 39.74 | 41.92 | 39.17 | 41.34 | 238,290 | +1.45(+3.63%) |
Aug 27, 2018 | 39.63 | 40.05 | 38.61 | 39.89 | 173,833 | +0.48(+1.22%) |
Aug 24, 2018 | 38.84 | 39.73 | 38.62 | 39.41 | 159,500 | +0.49(+1.26%) |
Aug 23, 2018 | 38.50 | 39.50 | 38.24 | 38.92 | 148,930 | +0.19(+0.49%) |
Aug 22, 2018 | 38.88 | 39.20 | 38.31 | 38.73 | 136,159 | -0.03(-0.08%) |
Aug 21, 2018 | 37.28 | 38.92 | 37.00 | 38.76 | 197,811 | +1.30(+3.47%) |
Aug 20, 2018 | 36.62 | 37.80 | 35.98 | 37.46 | 190,659 | +1.05(+2.88%) |
Aug 17, 2018 | 36.51 | 36.70 | 35.82 | 36.41 | 138,800 | -0.17(-0.46%) |
Aug 16, 2018 | 36.30 | 36.65 | 35.62 | 36.58 | 176,759 | +0.33(+0.91%) |
Aug 15, 2018 | 36.20 | 36.81 | 35.30 | 36.25 | 324,748 | -0.08(-0.22%) |
Aug 14, 2018 | 35.57 | 36.64 | 34.84 | 36.33 | 227,950 | +0.82(+2.31%) |
Aug 13, 2018 | 35.47 | 35.71 | 34.80 | 35.51 | 204,752 | +0.20(+0.57%) |
Aug 10, 2018 | 34.34 | 35.42 | 33.15 | 35.31 | 235,200 | +0.66(+1.90%) |
Aug 09, 2018 | 31.96 | 35.08 | 31.17 | 34.65 | 404,252 | +2.69(+8.42%) |
Aug 08, 2018 | 32.54 | 33.49 | 29.71 | 31.96 | 530,552 | -0.53(-1.63%) |
Aug 07, 2018 | 32.51 | 33.00 | 31.92 | 32.49 | 369,930 | +0.90(+2.85%) |
Aug 06, 2018 | 30.04 | 31.69 | 30.00 | 31.59 | 194,192 | +1.55(+5.16%) |
Aug 03, 2018 | 31.62 | 31.62 | 29.99 | 30.04 | 257,800 | -1.61(-5.09%) |
Aug 02, 2018 | 31.89 | 31.89 | 30.62 | 31.65 | 187,986 | -0.39(-1.22%) |
Aug 01, 2018 | 30.52 | 32.30 | 30.25 | 32.04 | 475,771 | +1.15(+3.72%) |
Jul 31, 2018 | 29.90 | 31.75 | 29.90 | 30.89 | 453,594 | +1.14(+3.83%) |
Jul 30, 2018 | 30.00 | 30.33 | 28.00 | 29.75 | 428,564 | -0.88(-2.87%) |
Jul 27, 2018 | 32.69 | 32.84 | 30.20 | 30.63 | 368,500 | -1.33(-4.16%) |
Jul 26, 2018 | 32.56 | 33.05 | 31.03 | 31.96 | 313,446 | -0.44(-1.36%) |
Jul 25, 2018 | 32.19 | 33.16 | 31.70 | 32.40 | 353,407 | +0.04(+0.12%) |
Jul 24, 2018 | 34.09 | 34.76 | 31.82 | 32.36 | 458,534 | -1.26(-3.75%) |
Jul 23, 2018 | 33.97 | 34.67 | 32.69 | 33.62 | 461,730 | -0.47(-1.38%) |
Jul 20, 2018 | 35.50 | 36.32 | 34.00 | 34.09 | 265,379 | -1.51(-4.24%) |
Jul 19, 2018 | 34.55 | 35.89 | 34.06 | 35.60 | 304,641 | +0.73(+2.09%) |
Jul 18, 2018 | 36.62 | 36.80 | 34.70 | 34.87 | 360,910 | -1.72(-4.70%) |
Jul 17, 2018 | 35.62 | 36.88 | 35.24 | 36.59 | 283,020 | +1.51(+4.30%) |
Jul 16, 2018 | 39.27 | 39.75 | 35.07 | 35.08 | 433,037 | -4.37(-11.08%) |
Jul 13, 2018 | 39.55 | 39.45 | 282,622 | +1.46(+3.84%) | ||
Jul 12, 2018 | 38.00 | 38.38 | 37.24 | 37.99 | 209,153 | +0.05(+0.13%) |
Jul 11, 2018 | 37.83 | 38.63 | 37.75 | 37.94 | 211,428 | -0.03(-0.08%) |
Jul 10, 2018 | 38.46 | 38.74 | 37.66 | 37.97 | 236,449 | -0.49(-1.27%) |
Jul 09, 2018 | 38.99 | 39.84 | 37.70 | 38.46 | 339,559 | -0.29(-0.75%) |
Jul 06, 2018 | 38.15 | 38.96 | 38.15 | 38.75 | 151,357 | +0.61(+1.60%) |
Jul 05, 2018 | 39.72 | 40.29 | 37.91 | 38.14 | 141,921 | -1.35(-3.42%) |
Jul 03, 2018 | 39.49 | 39.49 | 39.49 | 0 | +0.31(+0.79%) |