Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 39.86 | 40.13 | 39.81 | 40.00 | 1,603,040 | +0.07(+0.16%) |
Sep 27, 2018 | 40.19 | 40.43 | 39.70 | 39.93 | 4,812,921 | -0.20(-0.51%) |
Sep 26, 2018 | 40.10 | 40.63 | 39.95 | 40.14 | 2,136,103 | +0.09(+0.23%) |
Sep 25, 2018 | 39.84 | 40.20 | 39.58 | 40.05 | 3,224,684 | +0.27(+0.68%) |
Sep 24, 2018 | 39.90 | 39.98 | 39.53 | 39.78 | 964,434 | -0.18(-0.44%) |
Sep 21, 2018 | 40.19 | 40.43 | 39.94 | 39.95 | 3,208,232 | -0.07(-0.16%) |
Sep 20, 2018 | 39.86 | 40.13 | 39.84 | 40.02 | 1,021,106 | +0.18(+0.44%) |
Sep 19, 2018 | 39.83 | 40.05 | 39.75 | 39.84 | 1,386,844 | +0.04(+0.09%) |
Sep 18, 2018 | 38.94 | 39.93 | 38.94 | 39.80 | 2,294,070 | +0.76(+1.95%) |
Sep 17, 2018 | 39.37 | 39.65 | 38.94 | 39.04 | 1,340,228 | -0.18(-0.45%) |
Sep 14, 2018 | 39.40 | 39.45 | 38.91 | 39.22 | 1,553,890 | +0.20(+0.50%) |
Sep 13, 2018 | 39.17 | 39.52 | 38.99 | 39.02 | 1,852,425 | +0.20(+0.53%) |
Sep 12, 2018 | 38.48 | 38.90 | 38.28 | 38.82 | 1,160,174 | +0.37(+0.97%) |
Sep 11, 2018 | 38.08 | 38.64 | 37.81 | 38.45 | 1,828,987 | +0.41(+1.08%) |
Sep 10, 2018 | 37.61 | 38.34 | 37.33 | 38.04 | 1,749,642 | +0.49(+1.31%) |
Sep 07, 2018 | 37.68 | 37.83 | 37.50 | 37.55 | 1,103,576 | -0.17(-0.44%) |
Sep 06, 2018 | 38.03 | 38.13 | 37.48 | 37.71 | 2,093,375 | -0.33(-0.88%) |
Sep 05, 2018 | 37.86 | 38.12 | 37.75 | 38.05 | 1,052,988 | +0.10(+0.27%) |
Sep 04, 2018 | 38.05 | 38.22 | 37.72 | 37.95 | 791,648 | -0.25(-0.66%) |
Aug 31, 2018 | 38.20 | 38.20 | 38.20 | 0 | +0.12(+0.32%) | |
Aug 30, 2018 | 38.27 | 38.34 | 37.94 | 38.08 | 793,187 | -0.22(-0.58%) |
Aug 29, 2018 | 38.38 | 38.52 | 38.24 | 38.30 | 767,546 | -0.02(-0.05%) |
Aug 28, 2018 | 37.90 | 38.40 | 37.82 | 38.32 | 679,116 | +0.41(+1.08%) |
Aug 27, 2018 | 37.86 | 38.08 | 37.86 | 37.91 | 866,438 | +0.10(+0.27%) |
Aug 24, 2018 | 38.02 | 38.18 | 37.77 | 37.81 | 621,964 | -0.19(-0.49%) |
Aug 23, 2018 | 38.14 | 38.27 | 37.95 | 37.99 | 1,130,832 | -0.27(-0.70%) |
Aug 22, 2018 | 38.17 | 38.31 | 38.03 | 38.26 | 1,068,056 | +0.14(+0.37%) |
Aug 21, 2018 | 38.06 | 38.22 | 37.95 | 38.12 | 823,710 | +0.15(+0.39%) |
Aug 20, 2018 | 37.77 | 38.01 | 37.60 | 37.97 | 914,280 | +0.22(+0.59%) |
Aug 17, 2018 | 37.83 | 38.15 | 37.74 | 37.75 | 1,145,305 | -0.23(-0.61%) |
Aug 16, 2018 | 37.95 | 38.24 | 37.69 | 37.98 | 1,125,563 | +0.21(+0.57%) |
Aug 15, 2018 | 37.43 | 37.81 | 37.35 | 37.77 | 1,714,537 | +0.21(+0.56%) |
Aug 14, 2018 | 37.28 | 37.82 | 37.14 | 37.56 | 2,968,751 | +0.44(+1.17%) |
Aug 13, 2018 | 37.23 | 37.50 | 36.51 | 37.12 | 3,039,794 | +0.03(+0.07%) |
Aug 10, 2018 | 36.40 | 37.16 | 36.16 | 37.10 | 2,847,145 | +0.73(+2.01%) |
Aug 09, 2018 | 37.29 | 37.52 | 36.32 | 36.36 | 3,587,083 | -0.90(-2.41%) |
Aug 08, 2018 | 37.95 | 37.96 | 37.19 | 37.26 | 4,461,143 | -0.77(-2.02%) |
Aug 07, 2018 | 37.76 | 38.88 | 36.63 | 38.03 | 7,002,889 | +2.56(+7.22%) |
Aug 06, 2018 | 35.59 | 35.69 | 35.20 | 35.47 | 4,333,421 | -0.07(-0.21%) |
Aug 03, 2018 | 35.95 | 36.21 | 35.28 | 35.55 | 3,062,481 | -0.51(-1.41%) |
Aug 02, 2018 | 36.95 | 37.05 | 35.95 | 36.06 | 2,763,825 | -1.09(-2.92%) |
Aug 01, 2018 | 37.22 | 37.29 | 36.83 | 37.14 | 3,875,399 | -0.15(-0.40%) |
Jul 31, 2018 | 36.73 | 37.40 | 36.66 | 37.29 | 2,367,272 | +0.44(+1.18%) |
Jul 30, 2018 | 37.30 | 37.45 | 36.65 | 36.85 | 2,117,273 | -0.59(-1.58%) |
Jul 27, 2018 | 37.99 | 37.99 | 37.24 | 37.45 | 763,221 | -0.31(-0.81%) |
Jul 26, 2018 | 37.51 | 37.94 | 37.40 | 37.75 | 1,212,949 | +0.05(+0.12%) |
Jul 25, 2018 | 36.57 | 37.83 | 36.48 | 37.71 | 2,787,032 | +1.09(+2.96%) |
Jul 24, 2018 | 36.76 | 37.09 | 36.39 | 36.62 | 1,491,346 | -0.02(-0.05%) |
Jul 23, 2018 | 36.72 | 36.76 | 36.46 | 36.64 | 1,449,071 | -0.09(-0.25%) |
Jul 20, 2018 | 36.55 | 37.13 | 36.12 | 36.73 | 1,428,739 | +0.10(+0.28%) |
Jul 19, 2018 | 36.16 | 36.71 | 35.58 | 36.63 | 3,034,680 | +0.48(+1.33%) |
Jul 18, 2018 | 35.80 | 36.20 | 35.60 | 36.15 | 1,911,371 | +0.45(+1.27%) |
Jul 17, 2018 | 35.78 | 35.80 | 35.56 | 35.70 | 1,806,926 | -0.11(-0.31%) |
Jul 16, 2018 | 35.85 | 35.89 | 35.58 | 35.81 | 1,265,765 | -0.05(-0.13%) |
Jul 13, 2018 | 35.92 | 36.18 | 35.73 | 35.85 | 1,444,207 | -0.16(-0.44%) |
Jul 12, 2018 | 36.17 | 36.17 | 35.77 | 36.01 | 969,135 | +0.00(+0.00%) |
Jul 11, 2018 | 35.64 | 36.12 | 35.51 | 36.01 | 1,518,429 | +0.19(+0.52%) |
Jul 10, 2018 | 35.85 | 35.92 | 35.62 | 35.82 | 1,328,499 | +0.15(+0.42%) |
Jul 09, 2018 | 35.61 | 35.84 | 35.61 | 35.68 | 1,054,186 | +0.24(+0.68%) |
Jul 06, 2018 | 35.36 | 35.59 | 35.31 | 35.44 | 902,868 | +0.15(+0.42%) |
Jul 05, 2018 | 34.93 | 35.31 | 34.88 | 35.29 | 2,444,173 | +0.49(+1.41%) |
Jul 03, 2018 | 34.80 | 34.80 | 34.80 | 0 | +0.31(+0.89%) |