Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 38.85 | 39.40 | 38.50 | 39.35 | 78,200 | +0.45(+1.16%) |
Sep 27, 2018 | 38.95 | 39.05 | 38.67 | 38.90 | 62,626 | +0.00(+0.00%) |
Sep 26, 2018 | 39.95 | 40.22 | 38.75 | 38.90 | 44,830 | -1.10(-2.75%) |
Sep 25, 2018 | 40.30 | 41.15 | 39.85 | 40.00 | 75,168 | -0.25(-0.62%) |
Sep 24, 2018 | 40.10 | 41.50 | 39.95 | 40.25 | 61,960 | +0.15(+0.37%) |
Sep 21, 2018 | 40.15 | 40.80 | 39.95 | 40.10 | 195,300 | -0.10(-0.25%) |
Sep 20, 2018 | 40.50 | 41.65 | 40.20 | 40.20 | 74,767 | -0.20(-0.50%) |
Sep 19, 2018 | 40.65 | 41.55 | 40.40 | 40.40 | 70,715 | -0.35(-0.86%) |
Sep 18, 2018 | 39.95 | 41.00 | 39.95 | 40.75 | 48,102 | +0.75(+1.88%) |
Sep 17, 2018 | 40.05 | 40.55 | 39.05 | 40.00 | 47,413 | -0.15(-0.37%) |
Sep 14, 2018 | 39.95 | 40.80 | 39.60 | 40.15 | 52,100 | +0.45(+1.13%) |
Sep 13, 2018 | 39.90 | 40.40 | 39.40 | 39.70 | 108,105 | -0.30(-0.75%) |
Sep 12, 2018 | 40.05 | 40.50 | 39.35 | 40.00 | 63,365 | +0.02(+0.06%) |
Sep 11, 2018 | 40.05 | 40.15 | 39.25 | 39.98 | 91,012 | -0.12(-0.31%) |
Sep 10, 2018 | 40.00 | 40.40 | 39.60 | 40.10 | 90,311 | +0.10(+0.25%) |
Sep 07, 2018 | 40.15 | 40.70 | 39.60 | 40.00 | 128,800 | -0.20(-0.50%) |
Sep 06, 2018 | 41.55 | 41.55 | 39.83 | 40.20 | 103,571 | -1.35(-3.25%) |
Sep 05, 2018 | 40.85 | 43.10 | 40.85 | 41.55 | 116,530 | +0.45(+1.09%) |
Sep 04, 2018 | 41.55 | 41.55 | 38.85 | 41.10 | 184,970 | -2.10(-4.86%) |
Aug 31, 2018 | 43.20 | 43.20 | 43.20 | 0 | -1.35(-3.03%) | |
Aug 30, 2018 | 45.05 | 45.20 | 44.22 | 44.55 | 41,568 | -0.45(-1.00%) |
Aug 29, 2018 | 44.60 | 45.15 | 44.25 | 45.00 | 66,793 | +0.40(+0.90%) |
Aug 28, 2018 | 43.80 | 44.90 | 43.80 | 44.60 | 71,168 | +1.00(+2.29%) |
Aug 27, 2018 | 42.60 | 44.30 | 42.60 | 43.60 | 82,017 | +0.85(+1.99%) |
Aug 24, 2018 | 43.15 | 43.35 | 42.50 | 42.75 | 81,200 | -0.45(-1.04%) |
Aug 23, 2018 | 43.20 | 43.70 | 42.70 | 43.20 | 70,831 | +0.05(+0.12%) |
Aug 22, 2018 | 43.45 | 43.45 | 42.83 | 43.15 | 75,516 | -0.35(-0.80%) |
Aug 21, 2018 | 42.80 | 43.55 | 42.70 | 43.50 | 103,980 | +0.65(+1.52%) |
Aug 20, 2018 | 42.20 | 43.05 | 41.90 | 42.85 | 59,939 | +0.75(+1.78%) |
Aug 17, 2018 | 42.95 | 43.15 | 42.05 | 42.10 | 90,800 | -0.90(-2.09%) |
Aug 16, 2018 | 42.85 | 43.60 | 42.67 | 43.00 | 68,404 | +0.30(+0.70%) |
Aug 15, 2018 | 42.95 | 43.15 | 42.30 | 42.70 | 82,068 | -0.35(-0.81%) |
Aug 14, 2018 | 42.85 | 43.85 | 42.65 | 43.05 | 112,947 | +0.25(+0.58%) |
Aug 13, 2018 | 42.20 | 43.25 | 41.85 | 42.80 | 137,940 | +0.65(+1.54%) |
Aug 10, 2018 | 42.00 | 42.87 | 41.85 | 42.15 | 87,400 | +0.00(+0.00%) |
Aug 09, 2018 | 43.00 | 43.45 | 41.98 | 42.15 | 118,221 | -0.90(-2.09%) |
Aug 08, 2018 | 43.10 | 43.25 | 42.20 | 43.05 | 103,264 | +0.05(+0.12%) |
Aug 07, 2018 | 42.85 | 43.60 | 41.90 | 43.00 | 162,761 | +0.00(+0.00%) |
Aug 06, 2018 | 44.65 | 44.80 | 42.25 | 43.00 | 284,458 | -1.95(-4.34%) |
Aug 03, 2018 | 37.25 | 47.65 | 37.25 | 44.95 | 916,000 | +9.35(+26.26%) |
Aug 02, 2018 | 36.00 | 36.55 | 35.50 | 35.60 | 173,086 | -0.65(-1.79%) |
Aug 01, 2018 | 35.05 | 36.40 | 34.95 | 36.25 | 102,167 | +1.30(+3.72%) |
Jul 31, 2018 | 35.00 | 35.45 | 34.85 | 34.95 | 173,327 | -0.05(-0.14%) |
Jul 30, 2018 | 35.20 | 35.65 | 34.85 | 35.00 | 82,786 | -0.25(-0.71%) |
Jul 27, 2018 | 35.60 | 35.95 | 34.50 | 35.25 | 104,800 | -0.40(-1.12%) |
Jul 26, 2018 | 35.20 | 35.75 | 34.61 | 35.65 | 130,337 | +0.45(+1.28%) |
Jul 25, 2018 | 35.15 | 35.75 | 35.00 | 35.20 | 115,671 | +0.10(+0.28%) |
Jul 24, 2018 | 35.55 | 35.55 | 34.30 | 35.10 | 130,089 | -0.40(-1.13%) |
Jul 23, 2018 | 35.45 | 36.55 | 35.05 | 35.50 | 162,335 | +0.10(+0.28%) |
Jul 20, 2018 | 35.15 | 35.65 | 34.85 | 35.40 | 140,645 | +0.45(+1.29%) |
Jul 19, 2018 | 34.70 | 35.70 | 34.60 | 34.95 | 118,949 | +0.20(+0.58%) |
Jul 18, 2018 | 33.70 | 34.85 | 33.50 | 34.75 | 69,342 | +1.00(+2.96%) |
Jul 17, 2018 | 33.70 | 34.45 | 33.60 | 33.75 | 97,824 | +0.15(+0.45%) |
Jul 16, 2018 | 34.70 | 35.05 | 33.45 | 33.60 | 176,297 | -1.15(-3.31%) |
Jul 13, 2018 | 33.95 | 35.15 | 33.95 | 34.75 | 65,262 | +0.75(+2.21%) |
Jul 12, 2018 | 34.17 | 33.25 | 34.00 | 83,177 | +0.60(+1.80%) | |
Jul 11, 2018 | 34.05 | 34.35 | 33.40 | 33.40 | 62,505 | -0.75(-2.20%) |
Jul 10, 2018 | 34.70 | 34.85 | 33.65 | 34.15 | 81,008 | -0.50(-1.44%) |
Jul 09, 2018 | 34.25 | 35.00 | 34.25 | 34.65 | 60,340 | +0.50(+1.46%) |
Jul 06, 2018 | 33.55 | 34.30 | 33.55 | 34.15 | 62,854 | +0.55(+1.64%) |
Jul 05, 2018 | 33.30 | 33.90 | 33.10 | 33.60 | 65,293 | +0.40(+1.20%) |
Jul 03, 2018 | 33.20 | 33.20 | 33.20 | 0 | +0.05(+0.15%) |