Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 37.52 | 37.96 | 37.42 | 37.83 | 684,533 | +0.17(+0.45%) |
Sep 27, 2018 | 37.58 | 37.92 | 37.47 | 37.66 | 408,132 | +0.12(+0.31%) |
Sep 26, 2018 | 37.99 | 38.12 | 37.49 | 37.54 | 579,339 | -0.38(-0.99%) |
Sep 25, 2018 | 38.36 | 38.58 | 37.92 | 37.92 | 501,967 | -0.13(-0.35%) |
Sep 24, 2018 | 37.82 | 38.19 | 37.64 | 38.05 | 694,141 | +0.18(+0.47%) |
Sep 21, 2018 | 37.94 | 38.26 | 37.78 | 37.87 | 1,277,751 | -0.01(-0.02%) |
Sep 20, 2018 | 37.40 | 37.98 | 37.40 | 37.88 | 769,369 | +0.65(+1.76%) |
Sep 19, 2018 | 36.31 | 37.44 | 36.30 | 37.23 | 707,724 | +0.95(+2.62%) |
Sep 18, 2018 | 36.01 | 36.31 | 35.98 | 36.28 | 538,929 | +0.15(+0.42%) |
Sep 17, 2018 | 36.38 | 36.54 | 36.03 | 36.13 | 542,828 | -0.23(-0.64%) |
Sep 14, 2018 | 36.07 | 36.37 | 36.07 | 36.36 | 393,394 | +0.21(+0.59%) |
Sep 13, 2018 | 36.13 | 36.45 | 36.04 | 36.15 | 402,697 | +0.14(+0.40%) |
Sep 12, 2018 | 36.02 | 36.23 | 35.88 | 36.00 | 519,679 | -0.11(-0.30%) |
Sep 11, 2018 | 36.33 | 36.61 | 36.08 | 36.11 | 556,738 | -0.17(-0.47%) |
Sep 10, 2018 | 36.95 | 36.98 | 36.28 | 36.28 | 801,395 | -0.54(-1.46%) |
Sep 07, 2018 | 36.82 | 37.08 | 36.70 | 36.82 | 496,543 | -0.04(-0.12%) |
Sep 06, 2018 | 36.82 | 37.14 | 36.73 | 36.86 | 573,817 | +0.04(+0.10%) |
Sep 05, 2018 | 36.39 | 36.95 | 36.39 | 36.83 | 548,928 | +0.45(+1.23%) |
Sep 04, 2018 | 36.51 | 36.80 | 36.27 | 36.38 | 662,825 | -0.12(-0.32%) |
Aug 31, 2018 | 36.49 | 36.49 | 36.49 | 0 | -0.47(-1.26%) | |
Aug 30, 2018 | 36.82 | 37.02 | 36.58 | 36.96 | 604,095 | +0.10(+0.27%) |
Aug 29, 2018 | 36.95 | 37.06 | 36.54 | 36.86 | 621,905 | -0.06(-0.17%) |
Aug 28, 2018 | 37.35 | 37.35 | 36.83 | 36.92 | 635,908 | -0.26(-0.70%) |
Aug 27, 2018 | 37.52 | 37.85 | 37.14 | 37.18 | 651,547 | -0.32(-0.86%) |
Aug 24, 2018 | 37.30 | 37.69 | 37.13 | 37.51 | 515,074 | +0.33(+0.89%) |
Aug 23, 2018 | 37.47 | 37.47 | 37.05 | 37.18 | 724,241 | -0.38(-1.00%) |
Aug 22, 2018 | 37.69 | 37.69 | 37.44 | 37.55 | 460,790 | -0.09(-0.24%) |
Aug 21, 2018 | 37.69 | 37.79 | 37.45 | 37.64 | 828,564 | +0.02(+0.05%) |
Aug 20, 2018 | 37.73 | 37.87 | 37.58 | 37.62 | 455,485 | -0.02(-0.05%) |
Aug 17, 2018 | 37.46 | 37.79 | 36.84 | 37.64 | 774,621 | +0.11(+0.29%) |
Aug 16, 2018 | 36.77 | 37.61 | 36.73 | 37.53 | 1,005,094 | +0.83(+2.27%) |
Aug 15, 2018 | 36.75 | 37.14 | 36.62 | 36.70 | 617,570 | -0.21(-0.56%) |
Aug 14, 2018 | 36.75 | 36.98 | 36.34 | 36.91 | 511,777 | +0.10(+0.27%) |
Aug 13, 2018 | 36.59 | 36.92 | 36.26 | 36.81 | 714,265 | +0.25(+0.68%) |
Aug 10, 2018 | 36.54 | 36.93 | 36.28 | 36.56 | 773,939 | -0.39(-1.06%) |
Aug 09, 2018 | 35.94 | 37.49 | 35.69 | 36.95 | 1,649,774 | +1.41(+3.97%) |
Aug 08, 2018 | 34.80 | 35.59 | 34.71 | 35.54 | 1,036,539 | +0.74(+2.13%) |
Aug 07, 2018 | 35.35 | 35.36 | 34.74 | 34.80 | 709,895 | -0.38(-1.09%) |
Aug 06, 2018 | 34.96 | 35.20 | 34.61 | 35.18 | 689,215 | +0.10(+0.28%) |
Aug 03, 2018 | 34.80 | 35.14 | 34.43 | 35.09 | 597,096 | +0.49(+1.42%) |
Aug 02, 2018 | 34.34 | 34.92 | 33.95 | 34.60 | 1,509,889 | -0.28(-0.79%) |
Aug 01, 2018 | 34.79 | 34.99 | 34.48 | 34.87 | 615,787 | +0.14(+0.41%) |
Jul 31, 2018 | 33.71 | 35.27 | 33.66 | 34.73 | 1,532,111 | +1.03(+3.04%) |
Jul 30, 2018 | 33.52 | 33.96 | 33.52 | 33.70 | 744,707 | +0.17(+0.51%) |
Jul 27, 2018 | 33.25 | 33.61 | 33.25 | 33.53 | 468,555 | +0.19(+0.56%) |
Jul 26, 2018 | 33.10 | 33.74 | 33.02 | 33.35 | 600,350 | +0.31(+0.95%) |
Jul 25, 2018 | 33.17 | 33.26 | 32.83 | 33.03 | 625,027 | -0.12(-0.35%) |
Jul 24, 2018 | 33.02 | 33.41 | 32.84 | 33.15 | 691,716 | +0.24(+0.73%) |
Jul 23, 2018 | 32.43 | 33.03 | 32.43 | 32.91 | 638,119 | +0.33(+1.01%) |
Jul 20, 2018 | 32.43 | 32.66 | 32.28 | 32.58 | 586,594 | +0.07(+0.22%) |
Jul 19, 2018 | 32.38 | 32.62 | 32.34 | 32.51 | 592,263 | -0.07(-0.22%) |
Jul 18, 2018 | 32.57 | 32.71 | 32.33 | 32.58 | 660,559 | +0.12(+0.38%) |
Jul 17, 2018 | 32.52 | 32.63 | 32.43 | 32.45 | 558,041 | -0.07(-0.22%) |
Jul 16, 2018 | 32.74 | 33.01 | 32.46 | 32.52 | 841,330 | -0.32(-0.98%) |
Jul 13, 2018 | 33.45 | 33.49 | 32.76 | 32.85 | 740,116 | -0.70(-2.10%) |
Jul 12, 2018 | 33.52 | 33.67 | 33.28 | 33.55 | 629,391 | +0.15(+0.45%) |
Jul 11, 2018 | 33.27 | 33.55 | 33.15 | 33.40 | 759,701 | +0.02(+0.05%) |
Jul 10, 2018 | 33.40 | 33.65 | 33.26 | 33.38 | 607,438 | +0.08(+0.24%) |
Jul 09, 2018 | 33.01 | 33.42 | 33.01 | 33.30 | 528,496 | +0.47(+1.44%) |
Jul 06, 2018 | 32.44 | 33.00 | 32.37 | 32.83 | 446,885 | +0.41(+1.27%) |
Jul 05, 2018 | 32.33 | 32.57 | 32.11 | 32.42 | 638,762 | +0.26(+0.80%) |
Jul 03, 2018 | 32.16 | 32.16 | 32.16 | 0 | +0.16(+0.50%) |