Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 37.84 | 38.21 | 36.55 | 37.40 | 513,337 | -0.52(-1.38%) |
Sep 27, 2018 | 38.03 | 38.85 | 37.34 | 37.92 | 489,286 | +0.06(+0.17%) |
Sep 26, 2018 | 38.72 | 39.13 | 37.62 | 37.85 | 602,438 | -0.88(-2.27%) |
Sep 25, 2018 | 38.70 | 39.16 | 38.30 | 38.73 | 433,540 | +0.10(+0.26%) |
Sep 24, 2018 | 38.32 | 38.76 | 38.11 | 38.63 | 329,238 | +0.44(+1.15%) |
Sep 21, 2018 | 38.52 | 38.81 | 37.20 | 38.19 | 1,496,690 | -0.53(-1.37%) |
Sep 20, 2018 | 38.10 | 38.75 | 37.82 | 38.73 | 426,916 | +0.67(+1.76%) |
Sep 19, 2018 | 38.46 | 38.85 | 37.90 | 38.06 | 343,757 | -0.37(-0.95%) |
Sep 18, 2018 | 38.30 | 39.18 | 37.85 | 38.42 | 407,513 | +0.25(+0.65%) |
Sep 17, 2018 | 38.01 | 39.26 | 37.77 | 38.18 | 478,320 | +0.26(+0.68%) |
Sep 14, 2018 | 39.95 | 40.12 | 37.79 | 37.92 | 530,689 | -1.82(-4.59%) |
Sep 13, 2018 | 42.70 | 43.25 | 39.49 | 39.74 | 627,521 | -3.34(-7.76%) |
Sep 12, 2018 | 42.01 | 43.52 | 41.91 | 43.09 | 386,320 | +1.15(+2.75%) |
Sep 11, 2018 | 41.59 | 42.07 | 40.60 | 41.93 | 263,689 | -0.19(-0.46%) |
Sep 10, 2018 | 41.03 | 42.39 | 40.48 | 42.12 | 495,543 | +1.81(+4.50%) |
Sep 07, 2018 | 40.33 | 41.05 | 39.88 | 40.31 | 204,724 | -0.14(-0.34%) |
Sep 06, 2018 | 39.11 | 40.88 | 39.11 | 40.45 | 273,051 | +1.41(+3.62%) |
Sep 05, 2018 | 39.88 | 40.30 | 38.68 | 39.04 | 239,104 | -0.82(-2.07%) |
Sep 04, 2018 | 39.21 | 40.13 | 38.68 | 39.86 | 323,620 | +0.55(+1.40%) |
Aug 31, 2018 | 39.31 | 39.31 | 39.31 | 0 | +0.92(+2.39%) | |
Aug 30, 2018 | 38.60 | 39.46 | 37.56 | 38.40 | 246,747 | -0.32(-0.83%) |
Aug 29, 2018 | 37.71 | 38.92 | 37.47 | 38.72 | 240,777 | +0.97(+2.57%) |
Aug 28, 2018 | 38.80 | 38.90 | 37.28 | 37.74 | 235,712 | -0.87(-2.25%) |
Aug 27, 2018 | 38.22 | 39.24 | 38.22 | 38.62 | 220,189 | +0.58(+1.52%) |
Aug 24, 2018 | 38.15 | 38.92 | 37.68 | 38.04 | 138,046 | -0.07(-0.19%) |
Aug 23, 2018 | 38.36 | 38.46 | 37.62 | 38.11 | 224,877 | -0.21(-0.55%) |
Aug 22, 2018 | 39.01 | 39.12 | 37.71 | 38.32 | 212,010 | -0.62(-1.60%) |
Aug 21, 2018 | 39.56 | 39.86 | 38.86 | 38.95 | 222,413 | -0.43(-1.09%) |
Aug 20, 2018 | 39.18 | 39.65 | 39.02 | 39.38 | 132,248 | +0.24(+0.61%) |
Aug 17, 2018 | 38.16 | 39.62 | 38.16 | 39.14 | 226,549 | +0.87(+2.27%) |
Aug 16, 2018 | 38.47 | 38.93 | 37.89 | 38.27 | 214,664 | +0.16(+0.43%) |
Aug 15, 2018 | 39.46 | 39.99 | 37.83 | 38.10 | 254,305 | -1.70(-4.26%) |
Aug 14, 2018 | 39.60 | 40.55 | 39.10 | 39.80 | 189,561 | +0.33(+0.84%) |
Aug 13, 2018 | 39.64 | 40.25 | 38.91 | 39.47 | 202,799 | -0.33(-0.83%) |
Aug 10, 2018 | 39.80 | 40.38 | 39.11 | 39.80 | 636,325 | -0.26(-0.64%) |
Aug 09, 2018 | 40.45 | 40.79 | 39.77 | 40.05 | 346,266 | -0.59(-1.44%) |
Aug 08, 2018 | 41.29 | 41.47 | 40.02 | 40.64 | 426,607 | -0.60(-1.44%) |
Aug 07, 2018 | 41.30 | 41.56 | 40.36 | 41.24 | 685,532 | +0.26(+0.63%) |
Aug 06, 2018 | 40.76 | 41.80 | 40.26 | 40.98 | 398,881 | -0.04(-0.09%) |
Aug 03, 2018 | 42.39 | 42.67 | 40.26 | 41.02 | 564,846 | -1.48(-3.49%) |
Aug 02, 2018 | 38.06 | 43.39 | 37.69 | 42.50 | 780,034 | +4.40(+11.54%) |
Aug 01, 2018 | 37.82 | 38.45 | 37.20 | 38.10 | 385,221 | -0.05(-0.12%) |
Jul 31, 2018 | 37.17 | 38.46 | 37.00 | 38.15 | 361,064 | +1.06(+2.87%) |
Jul 30, 2018 | 37.65 | 38.02 | 36.79 | 37.08 | 237,297 | -0.46(-1.22%) |
Jul 27, 2018 | 38.56 | 38.71 | 37.10 | 37.54 | 296,937 | -1.18(-3.05%) |
Jul 26, 2018 | 37.37 | 38.86 | 37.33 | 38.73 | 329,930 | +1.29(+3.45%) |
Jul 25, 2018 | 37.76 | 37.77 | 36.22 | 37.43 | 398,581 | -0.41(-1.09%) |
Jul 24, 2018 | 38.37 | 38.95 | 37.63 | 37.85 | 357,967 | -0.08(-0.22%) |
Jul 23, 2018 | 38.55 | 38.91 | 37.72 | 37.93 | 368,736 | -0.79(-2.04%) |
Jul 20, 2018 | 38.57 | 39.18 | 38.40 | 38.72 | 722,069 | +0.18(+0.48%) |
Jul 19, 2018 | 38.67 | 38.94 | 38.00 | 38.53 | 769,914 | +0.07(+0.19%) |
Jul 18, 2018 | 37.38 | 38.62 | 37.17 | 38.46 | 511,674 | +1.04(+2.79%) |
Jul 17, 2018 | 37.14 | 37.55 | 36.61 | 37.41 | 477,148 | +0.25(+0.67%) |
Jul 16, 2018 | 36.65 | 37.43 | 36.32 | 37.17 | 669,019 | +1.03(+2.84%) |
Jul 13, 2018 | 36.52 | 36.14 | 559,879 | +1.00(+2.84%) | ||
Jul 12, 2018 | 36.01 | 36.01 | 34.93 | 35.14 | 608,011 | -0.71(-1.97%) |
Jul 11, 2018 | 35.34 | 35.96 | 34.68 | 35.85 | 512,012 | +0.06(+0.18%) |
Jul 10, 2018 | 36.20 | 36.38 | 35.04 | 35.78 | 415,253 | -0.01(-0.03%) |
Jul 09, 2018 | 35.93 | 35.01 | 35.79 | 359,980 | +0.69(+1.96%) | |
Jul 06, 2018 | 36.23 | 36.65 | 35.09 | 35.11 | 405,566 | -1.41(-3.86%) |
Jul 05, 2018 | 35.99 | 36.54 | 35.77 | 36.52 | 251,632 | +0.71(+2.00%) |
Jul 03, 2018 | 35.80 | 35.80 | 35.80 | 0 | +0.71(+2.01%) |