Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 38.66 | 39.01 | 38.66 | 38.91 | 179,350 | +0.16(+0.43%) |
Sep 27, 2018 | 38.89 | 38.89 | 38.68 | 38.75 | 228,002 | +0.09(+0.23%) |
Sep 26, 2018 | 39.01 | 39.07 | 38.62 | 38.66 | 204,425 | -0.24(-0.62%) |
Sep 25, 2018 | 38.59 | 38.97 | 38.47 | 38.90 | 300,518 | +0.47(+1.21%) |
Sep 24, 2018 | 38.20 | 38.55 | 37.95 | 38.44 | 294,660 | +0.16(+0.41%) |
Sep 21, 2018 | 38.51 | 38.51 | 38.15 | 38.28 | 220,707 | -0.11(-0.28%) |
Sep 20, 2018 | 38.36 | 38.54 | 38.18 | 38.39 | 1,109,214 | +0.13(+0.33%) |
Sep 19, 2018 | 38.78 | 38.79 | 38.01 | 38.26 | 260,572 | -0.46(-1.18%) |
Sep 18, 2018 | 38.44 | 38.83 | 38.37 | 38.72 | 153,397 | +0.28(+0.73%) |
Sep 17, 2018 | 39.35 | 39.35 | 38.41 | 38.44 | 345,380 | -0.91(-2.32%) |
Sep 14, 2018 | 39.30 | 39.48 | 39.13 | 39.35 | 171,924 | +0.17(+0.45%) |
Sep 13, 2018 | 39.29 | 39.48 | 39.02 | 39.17 | 330,412 | +0.00(+0.00%) |
Sep 12, 2018 | 39.06 | 39.22 | 38.57 | 39.17 | 472,930 | +0.06(+0.15%) |
Sep 11, 2018 | 39.03 | 39.24 | 38.79 | 39.11 | 342,789 | +0.05(+0.12%) |
Sep 10, 2018 | 39.11 | 39.11 | 38.84 | 39.07 | 143,901 | +0.14(+0.35%) |
Sep 07, 2018 | 38.66 | 39.30 | 38.53 | 38.93 | 333,123 | +0.27(+0.70%) |
Sep 06, 2018 | 38.71 | 38.79 | 38.46 | 38.66 | 198,952 | -0.05(-0.13%) |
Sep 05, 2018 | 39.31 | 39.31 | 38.25 | 38.71 | 416,071 | -0.60(-1.53%) |
Sep 04, 2018 | 39.23 | 39.31 | 38.83 | 39.31 | 326,816 | +0.08(+0.20%) |
Aug 31, 2018 | 39.23 | 39.23 | 39.23 | 0 | +0.27(+0.70%) | |
Aug 30, 2018 | 39.29 | 39.29 | 38.94 | 38.96 | 325,166 | -0.35(-0.89%) |
Aug 29, 2018 | 38.98 | 39.33 | 38.93 | 39.31 | 293,355 | +0.34(+0.87%) |
Aug 28, 2018 | 38.91 | 39.03 | 38.77 | 38.97 | 336,568 | +0.15(+0.37%) |
Aug 27, 2018 | 38.94 | 38.96 | 38.66 | 38.82 | 501,959 | +0.13(+0.33%) |
Aug 24, 2018 | 38.12 | 38.72 | 38.06 | 38.70 | 484,009 | +0.82(+2.18%) |
Aug 23, 2018 | 37.68 | 38.01 | 37.60 | 37.87 | 295,375 | +0.18(+0.49%) |
Aug 22, 2018 | 37.28 | 37.73 | 37.22 | 37.69 | 485,649 | +0.35(+0.93%) |
Aug 21, 2018 | 37.20 | 37.48 | 37.11 | 37.34 | 169,791 | +0.32(+0.86%) |
Aug 20, 2018 | 37.11 | 37.13 | 36.85 | 37.02 | 348,184 | +0.04(+0.10%) |
Aug 17, 2018 | 36.76 | 37.00 | 36.53 | 36.98 | 233,805 | +0.19(+0.53%) |
Aug 16, 2018 | 36.72 | 36.90 | 36.63 | 36.79 | 241,443 | +0.42(+1.15%) |
Aug 15, 2018 | 36.46 | 36.60 | 35.99 | 36.37 | 248,071 | -0.38(-1.03%) |
Aug 14, 2018 | 36.73 | 36.78 | 36.46 | 36.75 | 317,879 | +0.15(+0.40%) |
Aug 13, 2018 | 36.91 | 37.09 | 36.57 | 36.60 | 343,681 | -0.27(-0.74%) |
Aug 10, 2018 | 36.84 | 37.04 | 36.68 | 36.87 | 212,456 | -0.19(-0.52%) |
Aug 09, 2018 | 36.85 | 37.28 | 36.85 | 37.07 | 230,317 | +0.29(+0.79%) |
Aug 08, 2018 | 36.77 | 36.86 | 36.64 | 36.78 | 418,955 | +0.22(+0.61%) |
Aug 07, 2018 | 36.66 | 36.89 | 36.54 | 36.55 | 637,330 | -0.03(-0.08%) |
Aug 06, 2018 | 36.07 | 36.58 | 36.02 | 36.58 | 483,188 | +0.51(+1.42%) |
Aug 03, 2018 | 36.20 | 36.20 | 35.77 | 36.07 | 162,952 | -0.22(-0.61%) |
Aug 02, 2018 | 35.43 | 36.32 | 35.41 | 36.29 | 248,295 | +0.80(+2.24%) |
Aug 01, 2018 | 35.39 | 35.58 | 35.27 | 35.50 | 247,795 | +0.01(+0.03%) |
Jul 31, 2018 | 35.55 | 35.78 | 35.12 | 35.49 | 387,806 | -0.07(-0.19%) |
Jul 30, 2018 | 36.65 | 36.65 | 35.28 | 35.56 | 545,438 | -0.93(-2.55%) |
Jul 27, 2018 | 37.43 | 37.49 | 36.33 | 36.49 | 410,062 | -1.29(-3.41%) |
Jul 26, 2018 | 37.96 | 37.96 | 37.51 | 37.78 | 328,403 | -0.12(-0.31%) |
Jul 25, 2018 | 37.55 | 37.95 | 37.44 | 37.89 | 216,932 | +0.48(+1.30%) |
Jul 24, 2018 | 38.07 | 38.25 | 37.19 | 37.41 | 319,421 | -0.58(-1.53%) |
Jul 23, 2018 | 38.03 | 38.06 | 37.65 | 37.99 | 238,761 | -0.09(-0.23%) |
Jul 20, 2018 | 37.90 | 38.21 | 37.90 | 38.08 | 230,145 | +0.01(+0.03%) |
Jul 19, 2018 | 38.10 | 38.14 | 37.91 | 38.07 | 273,124 | -0.09(-0.23%) |
Jul 18, 2018 | 38.02 | 38.15 | 37.83 | 38.15 | 226,713 | +0.14(+0.36%) |
Jul 17, 2018 | 37.60 | 38.08 | 37.45 | 38.02 | 529,602 | +0.37(+0.98%) |
Jul 16, 2018 | 37.81 | 37.87 | 37.56 | 37.65 | 396,382 | -0.09(-0.23%) |
Jul 13, 2018 | 37.87 | 37.95 | 37.58 | 37.74 | 1,235,047 | -0.05(-0.13%) |
Jul 12, 2018 | 37.21 | 37.84 | 37.21 | 37.79 | 491,896 | +0.85(+2.31%) |
Jul 11, 2018 | 36.61 | 37.04 | 36.47 | 36.93 | 414,559 | +0.11(+0.29%) |
Jul 10, 2018 | 36.88 | 36.96 | 36.72 | 36.83 | 234,256 | +0.03(+0.08%) |
Jul 09, 2018 | 36.78 | 36.92 | 36.53 | 36.80 | 442,150 | +0.25(+0.69%) |
Jul 06, 2018 | 36.14 | 36.59 | 36.01 | 36.54 | 261,163 | +0.41(+1.13%) |
Jul 05, 2018 | 36.06 | 36.17 | 35.78 | 36.14 | 312,435 | -0.01(-0.03%) |
Jul 03, 2018 | 36.15 | 36.15 | 36.15 | 0 | -0.02(-0.05%) |