Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 39.85 | 40.12 | 39.80 | 39.99 | 1,603,533 | +0.07(+0.16%) |
Sep 27, 2018 | 40.17 | 40.42 | 39.69 | 39.92 | 4,814,401 | -0.20(-0.51%) |
Sep 26, 2018 | 40.09 | 40.62 | 39.94 | 40.13 | 2,136,759 | +0.09(+0.23%) |
Sep 25, 2018 | 39.83 | 40.18 | 39.57 | 40.03 | 3,225,675 | +0.27(+0.68%) |
Sep 24, 2018 | 39.89 | 39.97 | 39.51 | 39.76 | 964,731 | -0.18(-0.44%) |
Sep 21, 2018 | 40.17 | 40.42 | 39.93 | 39.94 | 3,209,218 | -0.07(-0.16%) |
Sep 20, 2018 | 39.85 | 40.12 | 39.83 | 40.01 | 1,021,420 | +0.18(+0.44%) |
Sep 19, 2018 | 39.82 | 40.03 | 39.74 | 39.83 | 1,387,271 | +0.04(+0.09%) |
Sep 18, 2018 | 38.93 | 39.92 | 38.93 | 39.79 | 2,294,775 | +0.76(+1.95%) |
Sep 17, 2018 | 39.36 | 39.63 | 38.93 | 39.03 | 1,340,640 | -0.18(-0.45%) |
Sep 14, 2018 | 39.38 | 39.44 | 38.90 | 39.21 | 1,554,367 | +0.20(+0.50%) |
Sep 13, 2018 | 39.16 | 39.50 | 38.97 | 39.01 | 1,852,995 | +0.20(+0.53%) |
Sep 12, 2018 | 38.47 | 38.89 | 38.27 | 38.81 | 1,160,531 | +0.37(+0.97%) |
Sep 11, 2018 | 38.07 | 38.63 | 37.80 | 38.44 | 1,829,549 | +0.41(+1.08%) |
Sep 10, 2018 | 37.60 | 38.33 | 37.32 | 38.03 | 1,750,180 | +0.49(+1.31%) |
Sep 07, 2018 | 37.67 | 37.82 | 37.49 | 37.53 | 1,103,915 | -0.17(-0.44%) |
Sep 06, 2018 | 38.02 | 38.12 | 37.47 | 37.70 | 2,094,019 | -0.33(-0.88%) |
Sep 05, 2018 | 37.85 | 38.11 | 37.74 | 38.04 | 1,053,312 | +0.10(+0.27%) |
Sep 04, 2018 | 38.04 | 38.21 | 37.71 | 37.93 | 791,891 | -0.25(-0.66%) |
Aug 31, 2018 | 38.18 | 38.18 | 38.18 | 0 | +0.12(+0.32%) | |
Aug 30, 2018 | 38.26 | 38.32 | 37.92 | 38.06 | 793,431 | -0.22(-0.58%) |
Aug 29, 2018 | 38.37 | 38.51 | 38.23 | 38.29 | 767,782 | -0.02(-0.05%) |
Aug 28, 2018 | 37.89 | 38.39 | 37.81 | 38.31 | 679,324 | +0.41(+1.08%) |
Aug 27, 2018 | 37.85 | 38.07 | 37.85 | 37.90 | 866,705 | +0.10(+0.27%) |
Aug 24, 2018 | 38.01 | 38.17 | 37.76 | 37.79 | 622,155 | -0.19(-0.49%) |
Aug 23, 2018 | 38.13 | 38.26 | 37.93 | 37.98 | 1,131,180 | -0.27(-0.70%) |
Aug 22, 2018 | 38.16 | 38.30 | 38.02 | 38.25 | 1,068,384 | +0.14(+0.37%) |
Aug 21, 2018 | 38.04 | 38.21 | 37.94 | 38.11 | 823,963 | +0.15(+0.39%) |
Aug 20, 2018 | 37.76 | 38.00 | 37.59 | 37.96 | 914,561 | +0.22(+0.59%) |
Aug 17, 2018 | 37.82 | 38.14 | 37.73 | 37.74 | 1,145,657 | -0.23(-0.61%) |
Aug 16, 2018 | 37.93 | 38.23 | 37.68 | 37.97 | 1,125,909 | +0.21(+0.57%) |
Aug 15, 2018 | 37.42 | 37.79 | 37.34 | 37.76 | 1,715,064 | +0.21(+0.56%) |
Aug 14, 2018 | 37.27 | 37.81 | 37.13 | 37.55 | 2,969,664 | +0.44(+1.17%) |
Aug 13, 2018 | 37.21 | 37.49 | 36.50 | 37.11 | 3,040,729 | +0.03(+0.07%) |
Aug 10, 2018 | 36.39 | 37.15 | 36.15 | 37.08 | 2,848,020 | +0.73(+2.01%) |
Aug 09, 2018 | 37.28 | 37.51 | 36.31 | 36.35 | 3,588,186 | -0.90(-2.41%) |
Aug 08, 2018 | 37.94 | 37.95 | 37.18 | 37.25 | 4,462,515 | -0.77(-2.02%) |
Aug 07, 2018 | 37.75 | 38.86 | 36.62 | 38.02 | 7,005,042 | +2.56(+7.22%) |
Aug 06, 2018 | 35.58 | 35.67 | 35.19 | 35.46 | 4,334,753 | -0.07(-0.21%) |
Aug 03, 2018 | 35.93 | 36.19 | 35.27 | 35.54 | 3,063,423 | -0.51(-1.41%) |
Aug 02, 2018 | 36.94 | 37.04 | 35.93 | 36.05 | 2,764,674 | -1.08(-2.92%) |
Aug 01, 2018 | 37.20 | 37.28 | 36.82 | 37.13 | 3,876,591 | -0.15(-0.40%) |
Jul 31, 2018 | 36.72 | 37.39 | 36.65 | 37.28 | 2,368,000 | +0.44(+1.18%) |
Jul 30, 2018 | 37.29 | 37.44 | 36.64 | 36.84 | 2,117,924 | -0.59(-1.58%) |
Jul 27, 2018 | 37.98 | 37.98 | 37.23 | 37.44 | 763,455 | -0.31(-0.81%) |
Jul 26, 2018 | 37.50 | 37.93 | 37.39 | 37.74 | 1,213,322 | +0.05(+0.12%) |
Jul 25, 2018 | 36.56 | 37.82 | 36.47 | 37.70 | 2,787,889 | +1.08(+2.96%) |
Jul 24, 2018 | 36.75 | 37.07 | 36.37 | 36.61 | 1,491,804 | -0.02(-0.05%) |
Jul 23, 2018 | 36.71 | 36.75 | 36.45 | 36.63 | 1,449,516 | -0.09(-0.25%) |
Jul 20, 2018 | 36.54 | 37.12 | 36.11 | 36.72 | 1,429,179 | +0.10(+0.28%) |
Jul 19, 2018 | 36.15 | 36.69 | 35.57 | 36.62 | 3,035,613 | +0.48(+1.33%) |
Jul 18, 2018 | 35.79 | 36.18 | 35.59 | 36.14 | 1,911,958 | +0.45(+1.27%) |
Jul 17, 2018 | 35.77 | 35.79 | 35.55 | 35.68 | 1,807,482 | -0.11(-0.31%) |
Jul 16, 2018 | 35.84 | 35.88 | 35.57 | 35.80 | 1,266,154 | -0.05(-0.13%) |
Jul 13, 2018 | 35.91 | 36.17 | 35.72 | 35.84 | 1,444,651 | -0.16(-0.44%) |
Jul 12, 2018 | 36.16 | 36.16 | 35.76 | 36.00 | 969,433 | +0.00(+0.00%) |
Jul 11, 2018 | 35.63 | 36.11 | 35.50 | 36.00 | 1,518,896 | +0.19(+0.52%) |
Jul 10, 2018 | 35.84 | 35.91 | 35.61 | 35.81 | 1,328,908 | +0.15(+0.42%) |
Jul 09, 2018 | 35.60 | 35.83 | 35.60 | 35.67 | 1,054,510 | +0.24(+0.68%) |
Jul 06, 2018 | 35.35 | 35.58 | 35.30 | 35.42 | 903,146 | +0.15(+0.42%) |
Jul 05, 2018 | 34.91 | 35.30 | 34.87 | 35.28 | 2,444,925 | +0.49(+1.41%) |
Jul 03, 2018 | 34.78 | 34.78 | 34.78 | 0 | +0.31(+0.89%) |