Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 35.95 | 36.35 | 35.85 | 36.00 | 311,500 | +0.00(+0.00%) |
Sep 27, 2018 | 36.45 | 36.85 | 35.90 | 36.00 | 193,369 | -0.55(-1.50%) |
Sep 26, 2018 | 37.20 | 37.85 | 36.50 | 36.55 | 185,774 | -0.55(-1.48%) |
Sep 25, 2018 | 37.10 | 37.35 | 36.15 | 37.10 | 185,998 | +0.00(+0.00%) |
Sep 24, 2018 | 38.70 | 38.70 | 37.05 | 37.10 | 192,996 | -1.75(-4.50%) |
Sep 21, 2018 | 38.75 | 39.01 | 38.33 | 38.85 | 443,500 | +0.00(+0.00%) |
Sep 20, 2018 | 38.50 | 39.00 | 37.85 | 38.85 | 233,317 | +0.45(+1.17%) |
Sep 19, 2018 | 38.70 | 39.40 | 38.22 | 38.40 | 257,327 | -0.40(-1.03%) |
Sep 18, 2018 | 38.60 | 39.05 | 38.25 | 38.80 | 266,071 | +0.25(+0.65%) |
Sep 17, 2018 | 38.25 | 38.60 | 37.98 | 38.55 | 205,578 | +0.40(+1.05%) |
Sep 14, 2018 | 38.00 | 38.45 | 37.85 | 38.15 | 431,600 | +0.10(+0.26%) |
Sep 13, 2018 | 37.70 | 38.10 | 37.25 | 38.05 | 211,515 | +0.35(+0.93%) |
Sep 12, 2018 | 37.55 | 37.80 | 36.95 | 37.70 | 290,141 | +0.10(+0.27%) |
Sep 11, 2018 | 37.45 | 37.70 | 37.15 | 37.60 | 238,710 | +0.20(+0.53%) |
Sep 10, 2018 | 37.05 | 37.65 | 37.00 | 37.40 | 270,905 | +0.45(+1.22%) |
Sep 07, 2018 | 36.70 | 37.40 | 36.55 | 36.95 | 173,100 | +0.20(+0.54%) |
Sep 06, 2018 | 37.35 | 37.45 | 36.60 | 36.75 | 217,794 | -0.55(-1.47%) |
Sep 05, 2018 | 37.00 | 37.55 | 36.75 | 37.30 | 235,231 | +0.25(+0.67%) |
Sep 04, 2018 | 36.60 | 37.10 | 36.30 | 37.05 | 210,801 | +0.50(+1.37%) |
Aug 31, 2018 | 36.55 | 36.55 | 36.55 | 0 | +0.35(+0.97%) | |
Aug 30, 2018 | 36.05 | 36.45 | 35.35 | 36.20 | 268,379 | +0.15(+0.42%) |
Aug 29, 2018 | 37.15 | 37.15 | 36.00 | 36.05 | 279,127 | -1.10(-2.96%) |
Aug 28, 2018 | 38.05 | 38.15 | 37.15 | 37.15 | 99,166 | -0.85(-2.24%) |
Aug 27, 2018 | 38.00 | 38.55 | 37.15 | 38.00 | 144,581 | +0.15(+0.40%) |
Aug 24, 2018 | 38.00 | 38.15 | 37.70 | 37.85 | 101,200 | +0.00(+0.00%) |
Aug 23, 2018 | 37.95 | 38.20 | 37.40 | 37.85 | 209,646 | -0.20(-0.53%) |
Aug 22, 2018 | 38.10 | 38.30 | 37.50 | 38.05 | 105,402 | -0.15(-0.39%) |
Aug 21, 2018 | 37.95 | 38.40 | 37.55 | 38.20 | 159,170 | +0.35(+0.92%) |
Aug 20, 2018 | 37.10 | 38.00 | 36.55 | 37.85 | 415,593 | +0.80(+2.16%) |
Aug 17, 2018 | 37.40 | 37.50 | 36.55 | 37.05 | 174,100 | -0.35(-0.94%) |
Aug 16, 2018 | 38.05 | 38.15 | 37.20 | 37.40 | 317,398 | -0.45(-1.19%) |
Aug 15, 2018 | 38.20 | 38.70 | 37.40 | 37.85 | 329,134 | -0.55(-1.43%) |
Aug 14, 2018 | 38.55 | 38.90 | 38.20 | 38.40 | 378,242 | -0.15(-0.39%) |
Aug 13, 2018 | 37.30 | 38.60 | 37.15 | 38.55 | 245,589 | +1.20(+3.21%) |
Aug 10, 2018 | 36.80 | 38.00 | 36.65 | 37.35 | 266,400 | +0.35(+0.95%) |
Aug 09, 2018 | 36.10 | 37.55 | 36.10 | 37.00 | 502,481 | +0.80(+2.21%) |
Aug 08, 2018 | 37.80 | 38.65 | 35.95 | 36.20 | 833,555 | -3.50(-8.82%) |
Aug 07, 2018 | 39.65 | 40.05 | 39.50 | 39.70 | 142,351 | +0.10(+0.25%) |
Aug 06, 2018 | 38.70 | 39.85 | 38.65 | 39.60 | 147,194 | +0.90(+2.33%) |
Aug 03, 2018 | 39.25 | 39.35 | 38.40 | 38.70 | 222,000 | -0.35(-0.90%) |
Aug 02, 2018 | 38.65 | 39.22 | 38.65 | 39.05 | 187,812 | +0.15(+0.39%) |
Aug 01, 2018 | 39.25 | 39.90 | 38.65 | 38.90 | 307,250 | -0.30(-0.77%) |
Jul 31, 2018 | 39.80 | 39.80 | 39.15 | 39.20 | 240,138 | -0.75(-1.88%) |
Jul 30, 2018 | 40.35 | 40.70 | 39.85 | 39.95 | 223,277 | -0.55(-1.36%) |
Jul 27, 2018 | 42.35 | 42.50 | 40.45 | 40.50 | 245,900 | -1.80(-4.26%) |
Jul 26, 2018 | 42.45 | 41.65 | 42.30 | 202,825 | +0.50(+1.20%) | |
Jul 25, 2018 | 43.10 | 43.15 | 41.70 | 41.80 | 366,514 | -1.35(-3.13%) |
Jul 24, 2018 | 43.55 | 42.45 | 43.15 | 325,388 | -0.40(-0.92%) | |
Jul 23, 2018 | 43.10 | 43.60 | 43.05 | 43.55 | 180,358 | +0.50(+1.16%) |
Jul 20, 2018 | 43.15 | 42.85 | 43.05 | 156,637 | +0.10(+0.23%) | |
Jul 19, 2018 | 42.35 | 43.05 | 42.35 | 42.95 | 163,366 | +0.40(+0.94%) |
Jul 18, 2018 | 42.10 | 42.60 | 42.05 | 42.55 | 120,540 | +0.40(+0.95%) |
Jul 17, 2018 | 42.55 | 42.80 | 42.08 | 42.15 | 213,314 | -0.40(-0.94%) |
Jul 16, 2018 | 42.35 | 42.75 | 42.15 | 42.55 | 199,895 | +0.30(+0.71%) |
Jul 13, 2018 | 42.35 | 42.55 | 41.80 | 42.25 | 165,373 | -0.25(-0.59%) |
Jul 12, 2018 | 42.85 | 42.90 | 42.35 | 42.50 | 300,220 | -0.05(-0.12%) |
Jul 11, 2018 | 42.60 | 42.90 | 42.45 | 42.55 | 393,379 | -0.15(-0.35%) |
Jul 10, 2018 | 42.20 | 42.75 | 42.05 | 42.70 | 323,240 | +0.45(+1.07%) |
Jul 09, 2018 | 42.25 | 42.70 | 42.15 | 42.25 | 379,307 | +0.25(+0.60%) |
Jul 06, 2018 | 41.30 | 42.15 | 40.50 | 42.00 | 217,036 | +0.60(+1.45%) |
Jul 05, 2018 | 41.50 | 40.45 | 41.40 | 249,055 | +0.85(+2.10%) | |
Jul 03, 2018 | 40.55 | 40.55 | 40.55 | 0 | +0.45(+1.12%) |