Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 38.11 | 38.63 | 38.05 | 38.52 | 668,402 | +0.51(+1.33%) |
Sep 27, 2018 | 37.84 | 38.41 | 37.81 | 38.02 | 471,052 | +0.24(+0.64%) |
Sep 26, 2018 | 38.26 | 38.40 | 37.74 | 37.77 | 474,644 | -0.44(-1.16%) |
Sep 25, 2018 | 38.88 | 38.88 | 37.98 | 38.22 | 410,976 | -0.63(-1.63%) |
Sep 24, 2018 | 39.37 | 39.42 | 38.84 | 38.85 | 335,429 | -0.63(-1.59%) |
Sep 21, 2018 | 39.39 | 39.67 | 39.17 | 39.48 | 539,002 | -0.01(-0.02%) |
Sep 20, 2018 | 39.36 | 39.62 | 39.12 | 39.49 | 270,645 | +0.08(+0.20%) |
Sep 19, 2018 | 40.19 | 40.23 | 39.24 | 39.41 | 409,194 | -0.70(-1.74%) |
Sep 18, 2018 | 39.92 | 40.31 | 39.80 | 40.10 | 459,532 | +0.11(+0.28%) |
Sep 17, 2018 | 40.00 | 40.07 | 39.70 | 39.99 | 317,715 | +0.04(+0.10%) |
Sep 14, 2018 | 39.94 | 40.10 | 39.48 | 39.95 | 197,833 | -0.11(-0.28%) |
Sep 13, 2018 | 39.98 | 40.08 | 39.79 | 40.06 | 248,741 | +0.19(+0.48%) |
Sep 12, 2018 | 39.86 | 40.13 | 39.75 | 39.87 | 359,759 | +0.02(+0.06%) |
Sep 11, 2018 | 40.04 | 40.07 | 39.79 | 39.85 | 241,283 | -0.09(-0.22%) |
Sep 10, 2018 | 40.00 | 40.26 | 39.83 | 39.94 | 483,021 | -0.06(-0.16%) |
Sep 07, 2018 | 40.12 | 40.31 | 39.95 | 40.00 | 232,671 | -0.42(-1.03%) |
Sep 06, 2018 | 40.15 | 40.72 | 40.12 | 40.42 | 329,342 | +0.30(+0.74%) |
Sep 05, 2018 | 39.52 | 40.17 | 39.46 | 40.12 | 314,649 | +0.60(+1.51%) |
Sep 04, 2018 | 39.28 | 39.56 | 39.28 | 39.52 | 371,561 | +0.22(+0.55%) |
Aug 31, 2018 | 39.31 | 39.31 | 39.31 | 0 | -0.43(-1.08%) | |
Aug 30, 2018 | 39.91 | 39.95 | 39.71 | 39.74 | 390,819 | -0.10(-0.24%) |
Aug 29, 2018 | 39.67 | 39.90 | 39.59 | 39.83 | 354,240 | +0.30(+0.77%) |
Aug 28, 2018 | 39.59 | 39.67 | 39.39 | 39.53 | 332,176 | -0.10(-0.24%) |
Aug 27, 2018 | 40.00 | 40.00 | 39.48 | 39.63 | 280,701 | -0.28(-0.70%) |
Aug 24, 2018 | 39.74 | 40.06 | 39.65 | 39.91 | 571,618 | +0.25(+0.62%) |
Aug 23, 2018 | 39.61 | 39.95 | 39.46 | 39.66 | 374,849 | +0.15(+0.38%) |
Aug 22, 2018 | 39.99 | 40.00 | 39.40 | 39.51 | 282,713 | -0.36(-0.90%) |
Aug 21, 2018 | 40.22 | 40.32 | 39.69 | 39.87 | 263,376 | -0.35(-0.87%) |
Aug 20, 2018 | 40.22 | 40.45 | 39.99 | 40.22 | 410,294 | +0.05(+0.12%) |
Aug 17, 2018 | 39.79 | 40.28 | 39.72 | 40.17 | 817,512 | +0.39(+0.98%) |
Aug 16, 2018 | 39.20 | 39.80 | 39.04 | 39.78 | 476,358 | +0.40(+1.01%) |
Aug 15, 2018 | 39.58 | 39.96 | 39.23 | 39.38 | 428,697 | -0.02(-0.06%) |
Aug 14, 2018 | 39.28 | 39.76 | 39.27 | 39.40 | 505,058 | +0.05(+0.12%) |
Aug 13, 2018 | 39.60 | 39.93 | 39.05 | 39.36 | 916,699 | -0.72(-1.81%) |
Aug 10, 2018 | 40.37 | 40.80 | 40.06 | 40.08 | 302,879 | -0.23(-0.57%) |
Aug 09, 2018 | 40.06 | 40.42 | 39.86 | 40.31 | 396,359 | +0.33(+0.84%) |
Aug 08, 2018 | 40.06 | 40.15 | 39.85 | 39.98 | 292,505 | -0.16(-0.40%) |
Aug 07, 2018 | 40.43 | 40.43 | 39.80 | 40.14 | 375,852 | -0.27(-0.67%) |
Aug 06, 2018 | 40.44 | 40.72 | 40.28 | 40.41 | 259,620 | -0.08(-0.20%) |
Aug 03, 2018 | 40.24 | 40.70 | 40.07 | 40.49 | 386,852 | +0.25(+0.61%) |
Aug 02, 2018 | 39.87 | 40.46 | 39.63 | 40.24 | 499,224 | +0.43(+1.08%) |
Aug 01, 2018 | 39.75 | 39.90 | 39.26 | 39.81 | 653,106 | -0.07(-0.18%) |
Jul 31, 2018 | 39.55 | 39.89 | 39.32 | 39.88 | 820,169 | +0.51(+1.30%) |
Jul 30, 2018 | 39.67 | 39.69 | 39.30 | 39.37 | 547,280 | -0.22(-0.54%) |
Jul 27, 2018 | 39.72 | 39.90 | 39.43 | 39.59 | 458,775 | -0.10(-0.24%) |
Jul 26, 2018 | 39.88 | 40.00 | 39.20 | 39.68 | 1,182,682 | -0.05(-0.12%) |
Jul 25, 2018 | 39.02 | 40.07 | 38.84 | 39.73 | 1,350,525 | -0.18(-0.44%) |
Jul 24, 2018 | 40.85 | 41.33 | 39.45 | 39.91 | 2,733,219 | -1.74(-4.17%) |
Jul 23, 2018 | 41.78 | 41.89 | 41.32 | 41.64 | 526,211 | -0.14(-0.32%) |
Jul 20, 2018 | 41.98 | 42.13 | 41.51 | 41.78 | 349,483 | -0.30(-0.72%) |
Jul 19, 2018 | 41.86 | 42.33 | 41.86 | 42.08 | 597,632 | +0.26(+0.63%) |
Jul 18, 2018 | 42.07 | 42.11 | 41.59 | 41.82 | 278,704 | -0.22(-0.53%) |
Jul 17, 2018 | 42.30 | 42.34 | 41.99 | 42.04 | 420,641 | -0.18(-0.42%) |
Jul 16, 2018 | 42.14 | 42.40 | 41.97 | 42.22 | 422,903 | +0.07(+0.17%) |
Jul 13, 2018 | 42.21 | 42.38 | 41.90 | 42.14 | 401,975 | +0.11(+0.27%) |
Jul 12, 2018 | 42.14 | 42.26 | 41.89 | 42.03 | 655,125 | -0.03(-0.08%) |
Jul 11, 2018 | 41.76 | 42.22 | 41.76 | 42.06 | 506,287 | +0.06(+0.15%) |
Jul 10, 2018 | 41.59 | 42.17 | 41.27 | 42.00 | 615,315 | +0.40(+0.96%) |
Jul 09, 2018 | 43.15 | 43.15 | 41.47 | 41.60 | 773,765 | -1.52(-3.53%) |
Jul 06, 2018 | 42.94 | 43.16 | 42.81 | 43.12 | 390,987 | +0.37(+0.86%) |
Jul 05, 2018 | 42.50 | 42.79 | 42.43 | 42.76 | 606,598 | +0.29(+0.68%) |
Jul 03, 2018 | 42.47 | 42.47 | 42.47 | 0 | +0.15(+0.36%) |