Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 39.73 | 40.56 | 39.69 | 40.13 | 2,022,056 | +0.27(+0.67%) |
Sep 27, 2018 | 39.63 | 40.10 | 39.33 | 39.87 | 1,356,484 | +0.15(+0.38%) |
Sep 26, 2018 | 40.32 | 40.32 | 39.68 | 39.72 | 1,616,210 | +0.04(+0.09%) |
Sep 25, 2018 | 39.62 | 39.94 | 39.39 | 39.68 | 1,853,547 | +0.11(+0.27%) |
Sep 24, 2018 | 39.97 | 40.09 | 39.50 | 39.58 | 2,079,627 | -0.60(-1.50%) |
Sep 21, 2018 | 40.06 | 40.43 | 39.33 | 40.18 | 4,234,749 | -0.08(-0.20%) |
Sep 20, 2018 | 40.23 | 40.65 | 40.17 | 40.26 | 2,318,179 | +0.20(+0.51%) |
Sep 19, 2018 | 39.60 | 40.28 | 39.40 | 40.06 | 1,863,607 | +0.71(+1.80%) |
Sep 18, 2018 | 39.45 | 39.65 | 38.87 | 39.35 | 1,997,866 | +0.04(+0.09%) |
Sep 17, 2018 | 38.98 | 39.80 | 38.98 | 39.31 | 1,952,983 | +0.42(+1.07%) |
Sep 14, 2018 | 39.04 | 39.11 | 38.75 | 38.89 | 1,890,107 | -0.25(-0.63%) |
Sep 13, 2018 | 39.31 | 39.49 | 38.89 | 39.14 | 1,280,470 | +0.06(+0.16%) |
Sep 12, 2018 | 39.11 | 39.22 | 38.87 | 39.08 | 1,016,270 | +0.07(+0.18%) |
Sep 11, 2018 | 38.94 | 39.05 | 38.46 | 39.01 | 1,460,760 | -0.18(-0.45%) |
Sep 10, 2018 | 39.18 | 39.61 | 39.10 | 39.18 | 1,641,220 | +0.20(+0.52%) |
Sep 07, 2018 | 38.64 | 39.17 | 38.45 | 38.98 | 1,896,253 | +0.26(+0.68%) |
Sep 06, 2018 | 38.72 | 38.99 | 38.45 | 38.72 | 1,907,495 | +0.00(+0.00%) |
Sep 05, 2018 | 37.60 | 39.04 | 37.60 | 38.72 | 4,819,825 | +1.04(+2.75%) |
Sep 04, 2018 | 37.37 | 37.81 | 36.95 | 37.68 | 1,558,816 | +0.24(+0.63%) |
Aug 31, 2018 | 37.44 | 37.44 | 37.44 | 0 | +0.15(+0.40%) | |
Aug 30, 2018 | 37.83 | 38.02 | 37.12 | 37.30 | 1,059,180 | -0.69(-1.80%) |
Aug 29, 2018 | 37.86 | 38.17 | 37.61 | 37.98 | 1,623,194 | +0.10(+0.26%) |
Aug 28, 2018 | 38.75 | 38.75 | 37.73 | 37.88 | 1,186,304 | -0.35(-0.92%) |
Aug 27, 2018 | 37.92 | 38.75 | 37.70 | 38.24 | 2,084,248 | +0.59(+1.56%) |
Aug 24, 2018 | 37.64 | 37.80 | 37.32 | 37.65 | 1,206,841 | +0.10(+0.26%) |
Aug 23, 2018 | 37.55 | 37.72 | 37.29 | 37.55 | 1,141,308 | -0.09(-0.23%) |
Aug 22, 2018 | 37.87 | 38.03 | 37.55 | 37.64 | 1,195,565 | -0.39(-1.02%) |
Aug 21, 2018 | 37.41 | 38.17 | 37.30 | 38.02 | 1,507,522 | +0.74(+1.98%) |
Aug 20, 2018 | 37.22 | 37.72 | 37.15 | 37.29 | 2,404,276 | +0.16(+0.43%) |
Aug 17, 2018 | 36.04 | 37.39 | 36.01 | 37.13 | 4,814,617 | +1.01(+2.80%) |
Aug 16, 2018 | 36.28 | 36.42 | 35.94 | 36.12 | 2,587,272 | +0.10(+0.27%) |
Aug 15, 2018 | 36.36 | 36.45 | 35.83 | 36.02 | 2,416,281 | -0.53(-1.44%) |
Aug 14, 2018 | 36.38 | 36.85 | 36.03 | 36.55 | 3,111,127 | +0.19(+0.53%) |
Aug 13, 2018 | 37.78 | 37.96 | 36.20 | 36.36 | 3,319,919 | -1.64(-4.32%) |
Aug 10, 2018 | 38.24 | 38.30 | 37.88 | 38.00 | 1,285,263 | -0.44(-1.14%) |
Aug 09, 2018 | 38.10 | 38.61 | 38.02 | 38.44 | 1,072,555 | +0.08(+0.21%) |
Aug 08, 2018 | 38.39 | 38.56 | 38.16 | 38.36 | 1,493,154 | +0.03(+0.07%) |
Aug 07, 2018 | 38.11 | 38.44 | 37.95 | 38.33 | 1,748,340 | +0.25(+0.67%) |
Aug 06, 2018 | 38.31 | 38.71 | 37.83 | 38.08 | 3,646,917 | -0.63(-1.63%) |
Aug 03, 2018 | 37.73 | 38.78 | 37.73 | 38.71 | 1,893,749 | +0.97(+2.56%) |
Aug 02, 2018 | 37.32 | 37.78 | 36.88 | 37.74 | 1,682,842 | +0.26(+0.70%) |
Aug 01, 2018 | 37.79 | 37.80 | 36.93 | 37.48 | 2,816,046 | -0.20(-0.54%) |
Jul 31, 2018 | 38.84 | 39.10 | 37.57 | 37.68 | 2,800,448 | -1.10(-2.83%) |
Jul 30, 2018 | 39.35 | 39.59 | 38.70 | 38.78 | 2,490,096 | -0.21(-0.54%) |
Jul 27, 2018 | 39.28 | 39.65 | 38.77 | 38.99 | 2,065,049 | -0.19(-0.49%) |
Jul 26, 2018 | 39.45 | 40.30 | 38.95 | 39.18 | 2,193,371 | -0.43(-1.09%) |
Jul 25, 2018 | 39.37 | 39.99 | 37.74 | 39.61 | 6,443,705 | +0.40(+1.03%) |
Jul 24, 2018 | 37.68 | 39.84 | 36.98 | 39.21 | 7,731,305 | +2.79(+7.67%) |
Jul 23, 2018 | 36.46 | 36.79 | 36.07 | 36.42 | 3,430,278 | -0.15(-0.41%) |
Jul 20, 2018 | 36.65 | 36.87 | 36.46 | 36.57 | 1,968,993 | -0.44(-1.19%) |
Jul 19, 2018 | 36.67 | 37.18 | 36.65 | 37.01 | 1,516,216 | +0.00(+0.00%) |
Jul 18, 2018 | 37.43 | 37.45 | 36.65 | 37.01 | 2,764,216 | -0.47(-1.24%) |
Jul 17, 2018 | 37.47 | 37.98 | 37.44 | 37.47 | 1,511,018 | -0.25(-0.68%) |
Jul 16, 2018 | 37.68 | 37.78 | 37.44 | 37.73 | 1,126,880 | +0.01(+0.02%) |
Jul 13, 2018 | 37.78 | 37.88 | 37.52 | 37.72 | 1,726,712 | -0.27(-0.72%) |
Jul 12, 2018 | 38.11 | 38.17 | 37.59 | 37.99 | 1,255,129 | +0.25(+0.68%) |
Jul 11, 2018 | 37.97 | 38.01 | 37.27 | 37.73 | 1,498,463 | -0.65(-1.69%) |
Jul 10, 2018 | 38.09 | 38.65 | 38.02 | 38.38 | 1,964,508 | +0.26(+0.69%) |
Jul 09, 2018 | 37.42 | 38.68 | 37.37 | 38.12 | 3,020,232 | +0.88(+2.36%) |
Jul 06, 2018 | 37.24 | 37.50 | 36.50 | 37.24 | 1,592,706 | +0.17(+0.45%) |
Jul 05, 2018 | 37.44 | 38.11 | 36.92 | 37.08 | 4,026,347 | -0.07(-0.19%) |
Jul 03, 2018 | 37.15 | 37.15 | 37.15 | 0 | +0.30(+0.81%) |