Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 39.70 | 40.53 | 39.67 | 40.11 | 2,023,353 | +0.27(+0.67%) |
Sep 27, 2018 | 39.60 | 40.07 | 39.30 | 39.84 | 1,357,354 | +0.15(+0.38%) |
Sep 26, 2018 | 40.30 | 40.30 | 39.66 | 39.69 | 1,617,247 | +0.04(+0.09%) |
Sep 25, 2018 | 39.60 | 39.91 | 39.37 | 39.66 | 1,854,736 | +0.11(+0.27%) |
Sep 24, 2018 | 39.94 | 40.06 | 39.47 | 39.55 | 2,080,962 | -0.60(-1.50%) |
Sep 21, 2018 | 40.04 | 40.40 | 39.30 | 40.15 | 4,237,466 | -0.08(-0.20%) |
Sep 20, 2018 | 40.21 | 40.62 | 40.14 | 40.23 | 2,319,667 | +0.20(+0.51%) |
Sep 19, 2018 | 39.58 | 40.25 | 39.37 | 40.03 | 1,864,802 | +0.71(+1.80%) |
Sep 18, 2018 | 39.43 | 39.62 | 38.84 | 39.32 | 1,999,148 | +0.04(+0.09%) |
Sep 17, 2018 | 38.96 | 39.77 | 38.96 | 39.29 | 1,954,236 | +0.42(+1.07%) |
Sep 14, 2018 | 39.02 | 39.08 | 38.72 | 38.87 | 1,891,319 | -0.25(-0.63%) |
Sep 13, 2018 | 39.28 | 39.47 | 38.86 | 39.12 | 1,281,292 | +0.06(+0.16%) |
Sep 12, 2018 | 39.08 | 39.19 | 38.84 | 39.05 | 1,016,922 | +0.07(+0.18%) |
Sep 11, 2018 | 38.91 | 39.03 | 38.44 | 38.98 | 1,461,697 | -0.18(-0.45%) |
Sep 10, 2018 | 39.16 | 39.59 | 39.07 | 39.16 | 1,642,273 | +0.20(+0.52%) |
Sep 07, 2018 | 38.61 | 39.14 | 38.42 | 38.96 | 1,897,470 | +0.26(+0.68%) |
Sep 06, 2018 | 38.69 | 38.97 | 38.42 | 38.69 | 1,908,719 | +0.00(+0.00%) |
Sep 05, 2018 | 37.58 | 39.01 | 37.58 | 38.69 | 4,822,917 | +1.04(+2.75%) |
Sep 04, 2018 | 37.34 | 37.78 | 36.93 | 37.66 | 1,559,816 | +0.24(+0.63%) |
Aug 31, 2018 | 37.42 | 37.42 | 37.42 | 0 | +0.15(+0.40%) | |
Aug 30, 2018 | 37.81 | 38.00 | 37.09 | 37.27 | 1,059,860 | -0.68(-1.80%) |
Aug 29, 2018 | 37.83 | 38.15 | 37.58 | 37.96 | 1,624,235 | +0.10(+0.26%) |
Aug 28, 2018 | 38.73 | 38.73 | 37.70 | 37.86 | 1,187,065 | -0.35(-0.92%) |
Aug 27, 2018 | 37.90 | 38.73 | 37.68 | 38.21 | 2,085,585 | +0.59(+1.56%) |
Aug 24, 2018 | 37.61 | 37.77 | 37.30 | 37.62 | 1,207,615 | +0.10(+0.26%) |
Aug 23, 2018 | 37.53 | 37.69 | 37.26 | 37.53 | 1,142,040 | -0.09(-0.23%) |
Aug 22, 2018 | 37.84 | 38.00 | 37.53 | 37.61 | 1,196,332 | -0.39(-1.02%) |
Aug 21, 2018 | 37.39 | 38.14 | 37.27 | 38.00 | 1,508,489 | +0.74(+1.98%) |
Aug 20, 2018 | 37.19 | 37.69 | 37.12 | 37.26 | 2,405,819 | +0.16(+0.43%) |
Aug 17, 2018 | 36.02 | 37.37 | 35.99 | 37.10 | 4,817,706 | +1.01(+2.80%) |
Aug 16, 2018 | 36.25 | 36.39 | 35.92 | 36.09 | 2,588,931 | +0.10(+0.27%) |
Aug 15, 2018 | 36.33 | 36.43 | 35.81 | 36.00 | 2,417,831 | -0.53(-1.44%) |
Aug 14, 2018 | 36.36 | 36.82 | 36.01 | 36.53 | 3,113,123 | +0.19(+0.53%) |
Aug 13, 2018 | 37.75 | 37.94 | 36.17 | 36.33 | 3,322,048 | -1.64(-4.32%) |
Aug 10, 2018 | 38.22 | 38.27 | 37.86 | 37.97 | 1,286,088 | -0.44(-1.14%) |
Aug 09, 2018 | 38.08 | 38.58 | 38.00 | 38.41 | 1,073,243 | +0.08(+0.21%) |
Aug 08, 2018 | 38.37 | 38.54 | 38.13 | 38.33 | 1,494,112 | +0.03(+0.07%) |
Aug 07, 2018 | 38.09 | 38.41 | 37.93 | 38.31 | 1,749,461 | +0.25(+0.67%) |
Aug 06, 2018 | 38.28 | 38.69 | 37.81 | 38.05 | 3,649,256 | -0.63(-1.63%) |
Aug 03, 2018 | 37.71 | 38.76 | 37.71 | 38.69 | 1,894,964 | +0.97(+2.56%) |
Aug 02, 2018 | 37.30 | 37.75 | 36.86 | 37.72 | 1,683,921 | +0.26(+0.70%) |
Aug 01, 2018 | 37.76 | 37.77 | 36.90 | 37.46 | 2,817,852 | -0.20(-0.54%) |
Jul 31, 2018 | 38.82 | 39.07 | 37.54 | 37.66 | 2,802,244 | -1.10(-2.83%) |
Jul 30, 2018 | 39.33 | 39.56 | 38.68 | 38.76 | 2,491,693 | -0.21(-0.54%) |
Jul 27, 2018 | 39.26 | 39.62 | 38.75 | 38.97 | 2,066,374 | -0.19(-0.49%) |
Jul 26, 2018 | 39.42 | 40.27 | 38.92 | 39.16 | 2,194,778 | -0.43(-1.09%) |
Jul 25, 2018 | 39.34 | 39.97 | 37.72 | 39.59 | 6,447,839 | +0.40(+1.03%) |
Jul 24, 2018 | 37.66 | 39.82 | 36.96 | 39.19 | 7,736,265 | +2.79(+7.67%) |
Jul 23, 2018 | 36.44 | 36.77 | 36.04 | 36.39 | 3,432,479 | -0.15(-0.41%) |
Jul 20, 2018 | 36.62 | 36.84 | 36.44 | 36.54 | 1,970,256 | -0.44(-1.19%) |
Jul 19, 2018 | 36.65 | 37.16 | 36.62 | 36.98 | 1,517,189 | +0.00(+0.00%) |
Jul 18, 2018 | 37.40 | 37.43 | 36.63 | 36.98 | 2,765,990 | -0.47(-1.24%) |
Jul 17, 2018 | 37.45 | 37.96 | 37.42 | 37.45 | 1,511,987 | -0.25(-0.68%) |
Jul 16, 2018 | 37.66 | 37.75 | 37.41 | 37.70 | 1,127,603 | +0.01(+0.02%) |
Jul 13, 2018 | 37.75 | 37.86 | 37.49 | 37.69 | 1,727,819 | -0.27(-0.72%) |
Jul 12, 2018 | 38.09 | 38.15 | 37.57 | 37.97 | 1,255,935 | +0.25(+0.68%) |
Jul 11, 2018 | 37.95 | 37.98 | 37.25 | 37.71 | 1,499,425 | -0.65(-1.69%) |
Jul 10, 2018 | 38.07 | 38.62 | 38.00 | 38.36 | 1,965,768 | +0.26(+0.69%) |
Jul 09, 2018 | 37.39 | 38.66 | 37.34 | 38.10 | 3,022,170 | +0.88(+2.36%) |
Jul 06, 2018 | 37.22 | 37.47 | 36.48 | 37.22 | 1,593,728 | +0.17(+0.45%) |
Jul 05, 2018 | 37.42 | 38.09 | 36.89 | 37.05 | 4,028,930 | -0.07(-0.19%) |
Jul 03, 2018 | 37.12 | 37.12 | 37.12 | 0 | +0.30(+0.81%) |