Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 37.62 | 38.84 | 37.62 | 38.80 | 234,523 | +1.22(+3.25%) |
Sep 27, 2018 | 37.76 | 38.26 | 37.49 | 37.58 | 169,690 | +0.05(+0.12%) |
Sep 26, 2018 | 37.85 | 37.94 | 37.44 | 37.53 | 202,636 | -0.14(-0.36%) |
Sep 25, 2018 | 37.76 | 37.76 | 37.49 | 37.67 | 149,830 | -0.09(-0.24%) |
Sep 24, 2018 | 37.49 | 37.80 | 37.03 | 37.76 | 229,678 | +0.27(+0.72%) |
Sep 21, 2018 | 37.08 | 37.62 | 37.08 | 37.49 | 861,355 | +0.41(+1.10%) |
Sep 20, 2018 | 36.94 | 37.40 | 36.72 | 37.08 | 224,698 | +0.18(+0.49%) |
Sep 19, 2018 | 37.35 | 37.35 | 36.40 | 36.90 | 392,930 | -0.41(-1.09%) |
Sep 18, 2018 | 37.53 | 37.58 | 37.17 | 37.31 | 186,814 | -0.14(-0.36%) |
Sep 17, 2018 | 38.07 | 38.12 | 37.13 | 37.44 | 244,262 | -0.99(-2.59%) |
Sep 14, 2018 | 37.85 | 38.62 | 37.76 | 38.44 | 177,136 | +0.45(+1.19%) |
Sep 13, 2018 | 37.35 | 37.98 | 37.26 | 37.98 | 126,175 | +0.68(+1.82%) |
Sep 12, 2018 | 37.53 | 37.67 | 37.31 | 37.31 | 130,232 | -0.23(-0.60%) |
Sep 11, 2018 | 37.53 | 37.71 | 37.31 | 37.53 | 172,765 | -0.14(-0.36%) |
Sep 10, 2018 | 37.85 | 38.07 | 37.53 | 37.67 | 137,537 | -0.09(-0.24%) |
Sep 07, 2018 | 37.76 | 37.98 | 37.53 | 37.76 | 161,103 | -0.23(-0.60%) |
Sep 06, 2018 | 37.76 | 38.17 | 37.53 | 37.98 | 169,806 | +0.27(+0.72%) |
Sep 05, 2018 | 37.17 | 37.85 | 37.17 | 37.71 | 230,258 | +0.50(+1.34%) |
Sep 04, 2018 | 37.08 | 37.40 | 36.85 | 37.22 | 170,436 | +0.00(+0.00%) |
Aug 31, 2018 | 37.22 | 37.22 | 37.22 | 0 | +0.23(+0.61%) | |
Aug 30, 2018 | 36.72 | 37.17 | 36.67 | 36.99 | 111,103 | +0.23(+0.62%) |
Aug 29, 2018 | 36.54 | 36.85 | 36.40 | 36.76 | 168,662 | +0.36(+0.99%) |
Aug 28, 2018 | 36.85 | 37.08 | 36.31 | 36.40 | 142,071 | -0.54(-1.47%) |
Aug 27, 2018 | 37.31 | 37.44 | 36.76 | 36.94 | 167,311 | -0.23(-0.61%) |
Aug 24, 2018 | 37.08 | 37.35 | 36.94 | 37.17 | 197,039 | +0.14(+0.37%) |
Aug 23, 2018 | 37.08 | 37.31 | 36.94 | 37.03 | 169,255 | -0.14(-0.37%) |
Aug 22, 2018 | 37.40 | 37.67 | 36.99 | 37.17 | 173,565 | -0.32(-0.84%) |
Aug 21, 2018 | 37.44 | 37.80 | 37.40 | 37.49 | 219,974 | +0.00(+0.00%) |
Aug 20, 2018 | 37.31 | 37.51 | 37.13 | 37.49 | 202,672 | +0.36(+0.97%) |
Aug 17, 2018 | 36.67 | 37.26 | 36.36 | 37.13 | 482,536 | +0.36(+0.98%) |
Aug 16, 2018 | 36.49 | 36.85 | 36.27 | 36.76 | 111,734 | +0.27(+0.74%) |
Aug 15, 2018 | 36.76 | 36.88 | 36.40 | 36.49 | 147,542 | -0.32(-0.86%) |
Aug 14, 2018 | 36.36 | 36.81 | 36.22 | 36.81 | 133,023 | +0.59(+1.62%) |
Aug 13, 2018 | 36.54 | 36.54 | 36.04 | 36.22 | 162,837 | -0.41(-1.11%) |
Aug 10, 2018 | 36.72 | 37.03 | 36.58 | 36.63 | 117,206 | -0.18(-0.49%) |
Aug 09, 2018 | 36.72 | 36.94 | 36.58 | 36.81 | 128,988 | +0.09(+0.25%) |
Aug 08, 2018 | 36.22 | 36.85 | 36.09 | 36.72 | 208,320 | +0.41(+1.12%) |
Aug 07, 2018 | 36.67 | 36.67 | 36.13 | 36.31 | 274,458 | -0.32(-0.86%) |
Aug 06, 2018 | 36.31 | 36.72 | 36.31 | 36.63 | 162,034 | +0.50(+1.38%) |
Aug 03, 2018 | 36.90 | 37.08 | 36.09 | 36.13 | 191,178 | -0.69(-1.87%) |
Aug 02, 2018 | 36.01 | 36.98 | 36.01 | 36.82 | 168,504 | +0.63(+1.74%) |
Aug 01, 2018 | 36.82 | 36.82 | 35.87 | 36.19 | 330,808 | -0.81(-2.19%) |
Jul 31, 2018 | 36.59 | 37.45 | 36.41 | 37.00 | 1,372,037 | +0.54(+1.48%) |
Jul 30, 2018 | 36.91 | 37.05 | 36.30 | 36.46 | 257,423 | -0.54(-1.46%) |
Jul 27, 2018 | 37.68 | 37.95 | 36.86 | 37.00 | 273,704 | -0.77(-2.03%) |
Jul 26, 2018 | 36.55 | 38.04 | 36.46 | 37.77 | 301,060 | +0.86(+2.32%) |
Jul 25, 2018 | 37.00 | 37.32 | 36.62 | 36.91 | 256,190 | -0.18(-0.49%) |
Jul 24, 2018 | 36.91 | 37.23 | 36.59 | 37.09 | 196,749 | +0.05(+0.12%) |
Jul 23, 2018 | 36.50 | 37.25 | 36.41 | 37.05 | 195,589 | +0.45(+1.23%) |
Jul 20, 2018 | 37.09 | 37.13 | 36.57 | 36.59 | 107,387 | -0.45(-1.22%) |
Jul 19, 2018 | 36.46 | 37.27 | 36.46 | 37.05 | 134,663 | +0.41(+1.11%) |
Jul 18, 2018 | 36.55 | 36.77 | 36.28 | 36.64 | 107,348 | +0.00(+0.00%) |
Jul 17, 2018 | 36.86 | 37.32 | 36.59 | 36.64 | 111,150 | -0.27(-0.73%) |
Jul 16, 2018 | 36.91 | 37.00 | 36.50 | 36.91 | 151,241 | +0.05(+0.12%) |
Jul 13, 2018 | 36.65 | 37.05 | 36.59 | 36.86 | 110,600 | +0.18(+0.49%) |
Jul 12, 2018 | 36.95 | 36.95 | 36.37 | 36.68 | 140,838 | -0.18(-0.49%) |
Jul 11, 2018 | 37.00 | 37.36 | 36.82 | 36.86 | 146,519 | -0.14(-0.37%) |
Jul 10, 2018 | 36.73 | 37.09 | 36.59 | 37.00 | 233,143 | +0.18(+0.49%) |
Jul 09, 2018 | 37.95 | 38.04 | 36.73 | 36.82 | 227,428 | -1.04(-2.73%) |
Jul 06, 2018 | 37.36 | 38.04 | 37.13 | 37.86 | 154,047 | +0.59(+1.57%) |
Jul 05, 2018 | 36.46 | 37.32 | 36.28 | 37.27 | 266,539 | +0.86(+2.35%) |
Jul 03, 2018 | 36.41 | 36.41 | 36.41 | 0 | +0.50(+1.38%) |