Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 37.67 | 38.11 | 37.57 | 37.98 | 681,825 | +0.17(+0.45%) |
Sep 27, 2018 | 37.73 | 38.07 | 37.62 | 37.81 | 406,517 | +0.12(+0.31%) |
Sep 26, 2018 | 38.14 | 38.28 | 37.64 | 37.69 | 577,047 | -0.38(-0.99%) |
Sep 25, 2018 | 38.51 | 38.73 | 38.07 | 38.07 | 499,981 | -0.13(-0.35%) |
Sep 24, 2018 | 37.97 | 38.34 | 37.79 | 38.20 | 691,395 | +0.18(+0.47%) |
Sep 21, 2018 | 38.09 | 38.41 | 37.93 | 38.02 | 1,272,696 | -0.01(-0.02%) |
Sep 20, 2018 | 37.55 | 38.13 | 37.55 | 38.03 | 766,325 | +0.66(+1.76%) |
Sep 19, 2018 | 36.45 | 37.58 | 36.44 | 37.38 | 704,924 | +0.95(+2.62%) |
Sep 18, 2018 | 36.15 | 36.45 | 36.13 | 36.42 | 536,797 | +0.15(+0.42%) |
Sep 17, 2018 | 36.52 | 36.68 | 36.17 | 36.27 | 540,681 | -0.23(-0.64%) |
Sep 14, 2018 | 36.22 | 36.51 | 36.22 | 36.50 | 391,838 | +0.22(+0.59%) |
Sep 13, 2018 | 36.27 | 36.59 | 36.18 | 36.29 | 401,103 | +0.14(+0.40%) |
Sep 12, 2018 | 36.16 | 36.37 | 36.02 | 36.14 | 517,623 | -0.11(-0.30%) |
Sep 11, 2018 | 36.48 | 36.76 | 36.23 | 36.25 | 554,535 | -0.17(-0.47%) |
Sep 10, 2018 | 37.10 | 37.13 | 36.42 | 36.42 | 798,224 | -0.54(-1.46%) |
Sep 07, 2018 | 36.96 | 37.22 | 36.85 | 36.96 | 494,579 | -0.05(-0.12%) |
Sep 06, 2018 | 36.96 | 37.29 | 36.87 | 37.01 | 571,546 | +0.04(+0.10%) |
Sep 05, 2018 | 36.53 | 37.10 | 36.53 | 36.97 | 546,756 | +0.45(+1.23%) |
Sep 04, 2018 | 36.66 | 36.95 | 36.41 | 36.52 | 660,202 | -0.12(-0.32%) |
Aug 31, 2018 | 36.64 | 36.64 | 36.64 | 0 | -0.47(-1.26%) | |
Aug 30, 2018 | 36.96 | 37.17 | 36.73 | 37.11 | 601,705 | +0.10(+0.27%) |
Aug 29, 2018 | 37.10 | 37.21 | 36.68 | 37.01 | 619,444 | -0.06(-0.17%) |
Aug 28, 2018 | 37.49 | 37.49 | 36.97 | 37.07 | 633,392 | -0.26(-0.70%) |
Aug 27, 2018 | 37.66 | 38.00 | 37.29 | 37.33 | 648,969 | -0.32(-0.86%) |
Aug 24, 2018 | 37.45 | 37.84 | 37.27 | 37.66 | 513,036 | +0.33(+0.89%) |
Aug 23, 2018 | 37.62 | 37.62 | 37.20 | 37.32 | 721,376 | -0.38(-1.00%) |
Aug 22, 2018 | 37.84 | 37.84 | 37.59 | 37.70 | 458,967 | -0.09(-0.24%) |
Aug 21, 2018 | 37.84 | 37.94 | 37.60 | 37.79 | 825,286 | +0.02(+0.05%) |
Aug 20, 2018 | 37.88 | 38.02 | 37.73 | 37.77 | 453,682 | -0.02(-0.05%) |
Aug 17, 2018 | 37.61 | 37.94 | 36.98 | 37.79 | 771,556 | +0.11(+0.29%) |
Aug 16, 2018 | 36.92 | 37.75 | 36.87 | 37.68 | 1,001,117 | +0.84(+2.27%) |
Aug 15, 2018 | 36.89 | 37.29 | 36.77 | 36.85 | 615,127 | -0.21(-0.56%) |
Aug 14, 2018 | 36.89 | 37.13 | 36.49 | 37.05 | 509,752 | +0.10(+0.27%) |
Aug 13, 2018 | 36.73 | 37.06 | 36.41 | 36.95 | 711,439 | +0.25(+0.68%) |
Aug 10, 2018 | 36.69 | 37.08 | 36.43 | 36.70 | 770,877 | -0.39(-1.06%) |
Aug 09, 2018 | 36.09 | 37.64 | 35.83 | 37.10 | 1,643,246 | +1.42(+3.97%) |
Aug 08, 2018 | 34.94 | 35.73 | 34.84 | 35.68 | 1,032,438 | +0.74(+2.13%) |
Aug 07, 2018 | 35.49 | 35.50 | 34.88 | 34.94 | 707,086 | -0.39(-1.09%) |
Aug 06, 2018 | 35.10 | 35.34 | 34.75 | 35.32 | 686,488 | +0.10(+0.28%) |
Aug 03, 2018 | 34.94 | 35.28 | 34.56 | 35.23 | 594,734 | +0.49(+1.42%) |
Aug 02, 2018 | 34.47 | 35.06 | 34.09 | 34.73 | 1,503,915 | -0.28(-0.79%) |
Aug 01, 2018 | 34.93 | 35.13 | 34.62 | 35.01 | 613,350 | +0.14(+0.41%) |
Jul 31, 2018 | 33.85 | 35.41 | 33.79 | 34.87 | 1,526,049 | +1.03(+3.04%) |
Jul 30, 2018 | 33.66 | 34.10 | 33.66 | 33.84 | 741,761 | +0.17(+0.51%) |
Jul 27, 2018 | 33.38 | 33.75 | 33.38 | 33.67 | 466,701 | +0.19(+0.56%) |
Jul 26, 2018 | 33.24 | 33.87 | 33.15 | 33.48 | 597,974 | +0.31(+0.95%) |
Jul 25, 2018 | 33.30 | 33.39 | 32.96 | 33.16 | 622,554 | -0.12(-0.35%) |
Jul 24, 2018 | 33.16 | 33.54 | 32.97 | 33.28 | 688,979 | +0.24(+0.73%) |
Jul 23, 2018 | 32.56 | 33.16 | 32.56 | 33.04 | 635,594 | +0.33(+1.01%) |
Jul 20, 2018 | 32.56 | 32.79 | 32.40 | 32.71 | 584,273 | +0.07(+0.22%) |
Jul 19, 2018 | 32.51 | 32.75 | 32.47 | 32.64 | 589,919 | -0.07(-0.22%) |
Jul 18, 2018 | 32.70 | 32.84 | 32.46 | 32.71 | 657,945 | +0.13(+0.38%) |
Jul 17, 2018 | 32.65 | 32.76 | 32.56 | 32.58 | 555,833 | -0.07(-0.22%) |
Jul 16, 2018 | 32.87 | 33.14 | 32.59 | 32.65 | 838,001 | -0.32(-0.98%) |
Jul 13, 2018 | 33.59 | 33.62 | 32.89 | 32.98 | 737,188 | -0.71(-2.10%) |
Jul 12, 2018 | 33.66 | 33.80 | 33.42 | 33.68 | 626,900 | +0.15(+0.45%) |
Jul 11, 2018 | 33.41 | 33.68 | 33.28 | 33.53 | 756,695 | +0.02(+0.05%) |
Jul 10, 2018 | 33.53 | 33.78 | 33.39 | 33.51 | 605,034 | +0.08(+0.24%) |
Jul 09, 2018 | 33.14 | 33.55 | 33.14 | 33.43 | 526,405 | +0.47(+1.44%) |
Jul 06, 2018 | 32.57 | 33.13 | 32.50 | 32.96 | 445,117 | +0.41(+1.27%) |
Jul 05, 2018 | 32.46 | 32.70 | 32.24 | 32.55 | 636,235 | +0.26(+0.80%) |
Jul 03, 2018 | 32.29 | 32.29 | 32.29 | 0 | +0.16(+0.50%) |