Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 39.00 | 39.09 | 38.99 | 39.09 | 12,600 | +0.17(+0.44%) |
Sep 27, 2018 | 38.69 | 38.98 | 38.69 | 38.92 | 11,478 | +0.47(+1.21%) |
Sep 26, 2018 | 38.66 | 38.70 | 38.45 | 38.45 | 17,276 | -0.18(-0.47%) |
Sep 25, 2018 | 38.52 | 38.65 | 38.52 | 38.63 | 10,594 | +0.18(+0.47%) |
Sep 24, 2018 | 38.36 | 38.49 | 38.30 | 38.45 | 12,952 | +0.12(+0.31%) |
Sep 21, 2018 | 38.45 | 38.45 | 38.34 | 38.34 | 5,000 | +0.09(+0.25%) |
Sep 20, 2018 | 38.06 | 38.33 | 38.05 | 38.24 | 25,740 | +0.13(+0.35%) |
Sep 19, 2018 | 38.15 | 38.16 | 38.10 | 38.11 | 10,396 | -0.08(-0.20%) |
Sep 18, 2018 | 38.04 | 38.19 | 38.04 | 38.19 | 7,220 | +0.39(+1.02%) |
Sep 17, 2018 | 37.87 | 37.92 | 37.80 | 37.80 | 5,020 | -0.12(-0.33%) |
Sep 14, 2018 | 37.91 | 38.00 | 37.86 | 37.92 | 17,400 | +0.02(+0.06%) |
Sep 13, 2018 | 37.66 | 37.91 | 37.66 | 37.90 | 5,256 | +0.51(+1.36%) |
Sep 12, 2018 | 37.38 | 37.40 | 37.34 | 37.40 | 4,110 | -0.23(-0.62%) |
Sep 11, 2018 | 37.52 | 37.67 | 37.52 | 37.63 | 9,072 | +0.28(+0.75%) |
Sep 10, 2018 | 37.31 | 37.35 | 37.31 | 37.35 | 1,696 | -0.02(-0.05%) |
Sep 07, 2018 | 37.37 | 37.37 | 37.37 | 37.37 | 1,400 | +0.22(+0.61%) |
Sep 06, 2018 | 37.32 | 37.32 | 37.03 | 37.15 | 37,062 | -0.43(-1.13%) |
Sep 05, 2018 | 37.66 | 37.70 | 37.50 | 37.57 | 15,182 | +0.06(+0.17%) |
Sep 04, 2018 | 37.47 | 37.54 | 37.31 | 37.51 | 29,770 | +0.25(+0.68%) |
Aug 31, 2018 | 37.26 | 37.26 | 37.26 | 0 | +0.08(+0.20%) | |
Aug 30, 2018 | 37.45 | 37.45 | 37.18 | 37.18 | 9,804 | -0.48(-1.26%) |
Aug 29, 2018 | 37.42 | 37.68 | 37.42 | 37.66 | 22,462 | +0.35(+0.95%) |
Aug 28, 2018 | 37.12 | 37.30 | 37.12 | 37.30 | 4,796 | +0.10(+0.27%) |
Aug 27, 2018 | 37.15 | 37.22 | 37.15 | 37.20 | 50,714 | -0.05(-0.13%) |
Aug 24, 2018 | 37.40 | 37.40 | 37.25 | 37.25 | 2,400 | -0.08(-0.21%) |
Aug 23, 2018 | 37.15 | 37.35 | 37.15 | 37.33 | 8,750 | +0.54(+1.47%) |
Aug 22, 2018 | 36.73 | 36.84 | 36.73 | 36.79 | 3,934 | +0.08(+0.22%) |
Aug 21, 2018 | 36.78 | 36.83 | 36.70 | 36.71 | 5,230 | +0.12(+0.31%) |
Aug 20, 2018 | 36.76 | 36.76 | 36.58 | 36.59 | 12,502 | -0.29(-0.79%) |
Aug 17, 2018 | 36.73 | 36.88 | 36.69 | 36.88 | 31,000 | -0.18(-0.47%) |
Aug 16, 2018 | 36.84 | 37.20 | 36.83 | 37.06 | 16,234 | +0.24(+0.66%) |
Aug 15, 2018 | 37.02 | 37.02 | 36.80 | 36.82 | 14,762 | -0.43(-1.15%) |
Aug 14, 2018 | 37.02 | 37.28 | 36.96 | 37.24 | 31,730 | +0.37(+1.00%) |
Aug 13, 2018 | 36.95 | 37.00 | 36.88 | 36.88 | 31,506 | +0.00(+0.00%) |
Aug 10, 2018 | 37.02 | 37.02 | 36.76 | 36.88 | 122,600 | -0.24(-0.65%) |
Aug 09, 2018 | 37.05 | 37.15 | 37.03 | 37.12 | 4,264 | +0.05(+0.15%) |
Aug 08, 2018 | 37.06 | 37.07 | 37.06 | 37.06 | 4,742 | -0.25(-0.68%) |
Aug 07, 2018 | 37.17 | 37.31 | 37.17 | 37.31 | 2,194 | -0.05(-0.15%) |
Aug 06, 2018 | 37.37 | 37.37 | 37.34 | 37.37 | 2,186 | +0.13(+0.36%) |
Aug 03, 2018 | 37.22 | 37.26 | 37.15 | 37.23 | 8,400 | -0.13(-0.35%) |
Aug 02, 2018 | 37.30 | 37.39 | 37.30 | 37.37 | 5,006 | -0.11(-0.29%) |
Aug 01, 2018 | 37.69 | 37.69 | 37.35 | 37.48 | 10,796 | -0.12(-0.31%) |
Jul 31, 2018 | 37.58 | 37.70 | 37.53 | 37.59 | 17,358 | +0.53(+1.43%) |
Jul 30, 2018 | 37.11 | 37.11 | 37.02 | 37.06 | 2,046 | +0.03(+0.08%) |
Jul 27, 2018 | 37.01 | 37.03 | 36.94 | 37.03 | 4,200 | -0.13(-0.36%) |
Jul 26, 2018 | 37.05 | 37.17 | 37.05 | 37.16 | 4,768 | +0.16(+0.45%) |
Jul 25, 2018 | 37.04 | 37.05 | 36.80 | 37.00 | 61,548 | -0.15(-0.41%) |
Jul 24, 2018 | 37.03 | 37.18 | 36.99 | 37.15 | 57,090 | -0.11(-0.30%) |
Jul 23, 2018 | 37.15 | 37.30 | 37.15 | 37.27 | 19,566 | -0.06(-0.17%) |
Jul 20, 2018 | 37.55 | 37.56 | 37.27 | 37.33 | 43,188 | -0.69(-1.81%) |
Jul 19, 2018 | 38.35 | 38.37 | 37.73 | 38.02 | 87,384 | -0.22(-0.59%) |
Jul 18, 2018 | 38.20 | 38.26 | 38.15 | 38.24 | 34,514 | +0.03(+0.08%) |
Jul 17, 2018 | 38.09 | 38.26 | 38.09 | 38.22 | 60,016 | +0.36(+0.94%) |
Jul 16, 2018 | 37.91 | 37.92 | 37.79 | 37.86 | 32,166 | +0.00(+0.00%) |
Jul 13, 2018 | 37.98 | 37.99 | 37.84 | 37.86 | 43,892 | -0.12(-0.33%) |
Jul 12, 2018 | 37.97 | 38.00 | 37.90 | 37.98 | 24,088 | +0.33(+0.88%) |
Jul 11, 2018 | 37.06 | 37.68 | 37.06 | 37.66 | 28,546 | +0.52(+1.39%) |
Jul 10, 2018 | 37.09 | 37.17 | 37.09 | 37.14 | 11,542 | +0.30(+0.80%) |
Jul 09, 2018 | 36.70 | 36.86 | 36.70 | 36.84 | 5,338 | +0.27(+0.75%) |
Jul 06, 2018 | 36.60 | 36.62 | 36.56 | 36.57 | 45,686 | -0.18(-0.49%) |
Jul 05, 2018 | 36.75 | 36.65 | 36.75 | 21,062 | +0.12(+0.34%) | |
Jul 03, 2018 | 36.62 | 36.62 | 36.62 | 0 | -0.21(-0.57%) |