Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 37.69 | 37.80 | 37.69 | 37.76 | 54,147 | -0.01(-0.03%) |
Sep 27, 2018 | 37.79 | 37.98 | 37.73 | 37.77 | 56,152 | -0.05(-0.13%) |
Sep 26, 2018 | 37.81 | 38.07 | 37.79 | 37.82 | 57,689 | -0.14(-0.37%) |
Sep 25, 2018 | 38.32 | 38.32 | 37.95 | 37.96 | 39,049 | -0.28(-0.73%) |
Sep 24, 2018 | 38.71 | 38.71 | 38.17 | 38.23 | 61,074 | -0.57(-1.48%) |
Sep 21, 2018 | 38.92 | 38.93 | 38.78 | 38.81 | 492,258 | +0.03(+0.08%) |
Sep 20, 2018 | 38.47 | 38.81 | 38.45 | 38.78 | 95,772 | +0.40(+1.05%) |
Sep 19, 2018 | 38.38 | 38.48 | 38.34 | 38.37 | 36,960 | -0.01(-0.02%) |
Sep 18, 2018 | 38.38 | 38.39 | 38.23 | 38.38 | 19,384 | -0.08(-0.21%) |
Sep 17, 2018 | 38.42 | 38.51 | 38.39 | 38.46 | 37,604 | +0.01(+0.03%) |
Sep 14, 2018 | 38.39 | 38.45 | 38.24 | 38.45 | 28,083 | +0.09(+0.23%) |
Sep 13, 2018 | 38.40 | 38.40 | 38.18 | 38.36 | 28,304 | +0.05(+0.14%) |
Sep 12, 2018 | 37.83 | 38.31 | 37.83 | 38.30 | 72,434 | +0.46(+1.22%) |
Sep 11, 2018 | 37.80 | 37.91 | 37.72 | 37.84 | 29,746 | -0.05(-0.13%) |
Sep 10, 2018 | 37.84 | 38.06 | 37.84 | 37.89 | 24,467 | +0.23(+0.61%) |
Sep 07, 2018 | 37.66 | 37.70 | 37.53 | 37.66 | 28,399 | -0.19(-0.49%) |
Sep 06, 2018 | 37.80 | 37.92 | 37.73 | 37.85 | 56,079 | +0.04(+0.11%) |
Sep 05, 2018 | 37.43 | 37.81 | 37.38 | 37.81 | 124,737 | +0.30(+0.79%) |
Sep 04, 2018 | 37.56 | 37.67 | 37.45 | 37.51 | 334,937 | -0.19(-0.50%) |
Aug 31, 2018 | 37.70 | 37.70 | 37.70 | 0 | -0.04(-0.12%) | |
Aug 30, 2018 | 37.98 | 37.98 | 37.67 | 37.74 | 49,986 | -0.37(-0.96%) |
Aug 29, 2018 | 38.06 | 38.19 | 38.02 | 38.10 | 38,828 | +0.03(+0.07%) |
Aug 28, 2018 | 38.30 | 38.30 | 38.04 | 38.08 | 60,875 | -0.16(-0.41%) |
Aug 27, 2018 | 38.17 | 38.27 | 38.10 | 38.23 | 47,559 | +0.18(+0.48%) |
Aug 24, 2018 | 38.01 | 38.09 | 37.91 | 38.05 | 41,652 | +0.04(+0.10%) |
Aug 23, 2018 | 38.12 | 38.12 | 37.98 | 38.01 | 21,741 | -0.14(-0.37%) |
Aug 22, 2018 | 38.37 | 38.37 | 38.12 | 38.16 | 113,168 | -0.28(-0.73%) |
Aug 21, 2018 | 38.55 | 38.57 | 38.33 | 38.44 | 48,840 | -0.08(-0.21%) |
Aug 20, 2018 | 38.40 | 38.55 | 38.40 | 38.52 | 44,057 | +0.18(+0.47%) |
Aug 17, 2018 | 38.11 | 38.41 | 38.10 | 38.34 | 39,128 | +0.16(+0.41%) |
Aug 16, 2018 | 38.08 | 38.31 | 38.06 | 38.18 | 34,925 | +0.28(+0.74%) |
Aug 15, 2018 | 37.84 | 37.93 | 37.65 | 37.90 | 69,866 | -0.07(-0.18%) |
Aug 14, 2018 | 37.84 | 38.04 | 37.81 | 37.97 | 46,404 | +0.17(+0.46%) |
Aug 13, 2018 | 37.98 | 37.98 | 37.67 | 37.80 | 36,742 | -0.19(-0.50%) |
Aug 10, 2018 | 38.07 | 38.10 | 37.92 | 37.99 | 31,555 | -0.22(-0.57%) |
Aug 09, 2018 | 38.24 | 38.32 | 38.21 | 38.21 | 28,633 | -0.06(-0.15%) |
Aug 08, 2018 | 38.46 | 38.46 | 38.26 | 38.26 | 34,732 | -0.23(-0.61%) |
Aug 07, 2018 | 38.55 | 38.55 | 38.33 | 38.50 | 41,494 | -0.04(-0.12%) |
Aug 06, 2018 | 38.57 | 38.67 | 38.54 | 38.54 | 25,824 | -0.06(-0.15%) |
Aug 03, 2018 | 38.23 | 38.64 | 38.23 | 38.60 | 41,968 | +0.40(+1.05%) |
Aug 02, 2018 | 37.74 | 38.20 | 37.74 | 38.20 | 80,654 | +0.48(+1.27%) |
Aug 01, 2018 | 37.94 | 37.94 | 37.67 | 37.72 | 69,149 | -0.39(-1.02%) |
Jul 31, 2018 | 37.88 | 38.11 | 37.81 | 38.11 | 980,143 | +0.33(+0.88%) |
Jul 30, 2018 | 37.89 | 37.91 | 37.74 | 37.78 | 50,923 | -0.16(-0.41%) |
Jul 27, 2018 | 37.96 | 38.10 | 37.84 | 37.93 | 62,478 | -0.11(-0.30%) |
Jul 26, 2018 | 38.06 | 38.29 | 38.04 | 38.04 | 31,157 | +0.03(+0.07%) |
Jul 25, 2018 | 37.77 | 38.06 | 37.69 | 38.02 | 43,814 | +0.19(+0.50%) |
Jul 24, 2018 | 37.82 | 37.96 | 37.76 | 37.83 | 47,181 | -0.12(-0.31%) |
Jul 23, 2018 | 38.12 | 38.12 | 37.88 | 37.94 | 11,732 | -0.23(-0.61%) |
Jul 20, 2018 | 38.02 | 38.21 | 38.02 | 38.17 | 25,714 | +0.07(+0.17%) |
Jul 19, 2018 | 37.90 | 38.21 | 37.80 | 38.11 | 148,554 | -0.03(-0.08%) |
Jul 18, 2018 | 38.28 | 38.34 | 38.03 | 38.14 | 1,672,581 | -0.19(-0.50%) |
Jul 17, 2018 | 37.93 | 38.36 | 37.93 | 38.33 | 98,221 | +0.38(+1.01%) |
Jul 16, 2018 | 38.09 | 38.09 | 37.91 | 37.95 | 29,813 | -0.19(-0.49%) |
Jul 13, 2018 | 38.02 | 38.17 | 38.02 | 38.14 | 25,019 | +0.10(+0.27%) |
Jul 12, 2018 | 38.15 | 38.15 | 37.93 | 38.04 | 45,549 | +0.00(+0.00%) |
Jul 11, 2018 | 38.05 | 38.09 | 37.93 | 38.04 | 59,926 | -0.16(-0.41%) |
Jul 10, 2018 | 37.99 | 38.21 | 37.90 | 38.19 | 56,874 | +0.37(+0.98%) |
Jul 09, 2018 | 37.90 | 37.95 | 37.78 | 37.82 | 69,187 | -0.02(-0.06%) |
Jul 06, 2018 | 37.74 | 37.99 | 37.67 | 37.84 | 65,410 | +0.11(+0.30%) |
Jul 05, 2018 | 37.40 | 37.73 | 37.39 | 37.73 | 78,060 | +0.53(+1.42%) |
Jul 03, 2018 | 37.20 | 37.20 | 37.20 | 0 | -0.15(-0.39%) |