Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 38.92 | 39.26 | 38.87 | 39.26 | 231,102 | +0.30(+0.77%) |
Sep 27, 2018 | 38.75 | 39.04 | 38.75 | 38.96 | 246,129 | +0.32(+0.82%) |
Sep 26, 2018 | 38.75 | 38.88 | 38.61 | 38.65 | 151,677 | -0.04(-0.10%) |
Sep 25, 2018 | 38.92 | 38.95 | 38.67 | 38.68 | 138,911 | -0.25(-0.64%) |
Sep 24, 2018 | 38.77 | 38.97 | 38.72 | 38.93 | 817,974 | +0.06(+0.17%) |
Sep 21, 2018 | 38.90 | 39.00 | 38.83 | 38.87 | 130,327 | +0.01(+0.02%) |
Sep 20, 2018 | 38.78 | 38.93 | 38.78 | 38.86 | 223,659 | +0.19(+0.50%) |
Sep 19, 2018 | 38.79 | 38.83 | 38.61 | 38.67 | 185,915 | -0.13(-0.33%) |
Sep 18, 2018 | 38.65 | 38.98 | 38.65 | 38.80 | 145,483 | +0.20(+0.53%) |
Sep 17, 2018 | 38.83 | 38.83 | 38.57 | 38.59 | 217,433 | -0.13(-0.34%) |
Sep 14, 2018 | 38.84 | 38.91 | 38.69 | 38.73 | 274,401 | +0.01(+0.03%) |
Sep 13, 2018 | 38.57 | 38.73 | 38.55 | 38.72 | 872,661 | +0.34(+0.89%) |
Sep 12, 2018 | 38.33 | 38.40 | 38.11 | 38.38 | 95,750 | +0.11(+0.30%) |
Sep 11, 2018 | 38.04 | 38.26 | 37.99 | 38.26 | 108,976 | +0.11(+0.30%) |
Sep 10, 2018 | 38.73 | 38.73 | 38.11 | 38.15 | 158,282 | -0.54(-1.40%) |
Sep 07, 2018 | 38.56 | 38.93 | 38.56 | 38.69 | 263,710 | +0.04(+0.11%) |
Sep 06, 2018 | 38.50 | 38.71 | 38.43 | 38.65 | 129,289 | +0.16(+0.40%) |
Sep 05, 2018 | 38.50 | 38.58 | 38.18 | 38.49 | 129,095 | +0.02(+0.06%) |
Sep 04, 2018 | 38.74 | 38.85 | 38.45 | 38.47 | 311,549 | -0.22(-0.57%) |
Aug 31, 2018 | 38.69 | 38.69 | 38.69 | 0 | +0.23(+0.60%) | |
Aug 30, 2018 | 38.57 | 38.57 | 38.44 | 38.46 | 168,550 | -0.16(-0.41%) |
Aug 29, 2018 | 38.57 | 38.70 | 38.52 | 38.61 | 201,885 | +0.10(+0.26%) |
Aug 28, 2018 | 38.49 | 38.51 | 38.38 | 38.51 | 102,398 | +0.08(+0.21%) |
Aug 27, 2018 | 38.38 | 38.47 | 38.35 | 38.43 | 168,917 | +0.14(+0.37%) |
Aug 24, 2018 | 38.19 | 38.31 | 38.16 | 38.29 | 258,110 | +0.20(+0.53%) |
Aug 23, 2018 | 38.04 | 38.20 | 38.02 | 38.09 | 239,477 | -0.01(-0.04%) |
Aug 22, 2018 | 37.95 | 38.19 | 37.92 | 38.10 | 361,791 | +0.05(+0.14%) |
Aug 21, 2018 | 38.01 | 38.09 | 37.94 | 38.05 | 391,614 | +0.05(+0.14%) |
Aug 20, 2018 | 38.08 | 38.08 | 37.88 | 37.99 | 1,426,580 | +0.04(+0.10%) |
Aug 17, 2018 | 37.79 | 38.08 | 37.77 | 37.95 | 339,055 | +0.11(+0.30%) |
Aug 16, 2018 | 37.64 | 37.91 | 37.64 | 37.84 | 432,479 | +0.31(+0.84%) |
Aug 15, 2018 | 37.52 | 37.56 | 37.37 | 37.53 | 142,856 | -0.15(-0.39%) |
Aug 14, 2018 | 37.30 | 37.69 | 37.30 | 37.67 | 353,544 | +0.46(+1.24%) |
Aug 13, 2018 | 37.16 | 37.33 | 37.04 | 37.21 | 182,810 | +0.09(+0.24%) |
Aug 10, 2018 | 37.00 | 37.21 | 37.00 | 37.12 | 100,291 | +0.05(+0.13%) |
Aug 09, 2018 | 37.01 | 37.26 | 36.97 | 37.08 | 107,627 | +0.14(+0.37%) |
Aug 08, 2018 | 36.89 | 37.02 | 36.78 | 36.94 | 182,825 | +0.24(+0.65%) |
Aug 07, 2018 | 36.78 | 36.81 | 36.69 | 36.70 | 210,459 | -0.10(-0.28%) |
Aug 06, 2018 | 36.77 | 36.89 | 36.73 | 36.80 | 525,877 | +0.03(+0.07%) |
Aug 03, 2018 | 36.67 | 36.81 | 36.64 | 36.78 | 968,803 | +0.23(+0.62%) |
Aug 02, 2018 | 35.98 | 36.56 | 35.95 | 36.55 | 664,391 | +0.60(+1.67%) |
Aug 01, 2018 | 35.94 | 36.28 | 35.94 | 35.95 | 625,150 | +0.09(+0.24%) |
Jul 31, 2018 | 35.93 | 36.02 | 35.76 | 35.86 | 506,277 | +0.06(+0.18%) |
Jul 30, 2018 | 36.04 | 36.06 | 35.78 | 35.80 | 1,221,761 | -0.21(-0.59%) |
Jul 27, 2018 | 36.36 | 36.36 | 35.97 | 36.01 | 51,418 | -0.32(-0.87%) |
Jul 26, 2018 | 36.05 | 36.43 | 36.05 | 36.33 | 40,228 | +0.32(+0.89%) |
Jul 25, 2018 | 35.69 | 36.03 | 35.69 | 36.01 | 121,082 | +0.39(+1.11%) |
Jul 24, 2018 | 36.08 | 36.08 | 35.54 | 35.61 | 250,321 | -0.48(-1.34%) |
Jul 23, 2018 | 35.85 | 36.19 | 35.85 | 36.09 | 55,083 | +0.37(+1.04%) |
Jul 20, 2018 | 35.67 | 35.83 | 35.67 | 35.72 | 114,220 | -0.10(-0.27%) |
Jul 19, 2018 | 35.78 | 35.87 | 35.56 | 35.82 | 113,609 | -0.04(-0.11%) |
Jul 18, 2018 | 35.79 | 35.95 | 35.74 | 35.86 | 122,309 | +0.07(+0.19%) |
Jul 17, 2018 | 35.81 | 35.81 | 35.61 | 35.79 | 85,868 | -0.15(-0.41%) |
Jul 16, 2018 | 36.17 | 36.17 | 35.91 | 35.94 | 85,247 | -0.18(-0.50%) |
Jul 13, 2018 | 35.95 | 36.18 | 35.95 | 36.12 | 169,095 | +0.15(+0.43%) |
Jul 12, 2018 | 35.97 | 36.15 | 35.81 | 35.97 | 114,764 | +0.24(+0.68%) |
Jul 11, 2018 | 35.77 | 35.86 | 35.63 | 35.72 | 95,134 | -0.11(-0.31%) |
Jul 10, 2018 | 35.83 | 35.96 | 35.80 | 35.83 | 137,287 | +0.11(+0.30%) |
Jul 09, 2018 | 35.51 | 35.76 | 35.51 | 35.73 | 187,173 | +0.33(+0.92%) |
Jul 06, 2018 | 35.24 | 35.41 | 35.20 | 35.40 | 53,144 | +0.23(+0.65%) |
Jul 05, 2018 | 35.10 | 35.19 | 34.93 | 35.17 | 172,424 | +0.27(+0.78%) |
Jul 03, 2018 | 34.90 | 34.90 | 34.90 | 0 | +0.19(+0.55%) |