Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 38.40 | 38.79 | 37.10 | 37.96 | 505,753 | -0.53(-1.38%) |
Sep 27, 2018 | 38.60 | 39.44 | 37.90 | 38.49 | 482,056 | +0.07(+0.17%) |
Sep 26, 2018 | 39.30 | 39.72 | 38.18 | 38.42 | 593,537 | -0.89(-2.27%) |
Sep 25, 2018 | 39.28 | 39.75 | 38.88 | 39.32 | 427,134 | +0.10(+0.26%) |
Sep 24, 2018 | 38.90 | 39.34 | 38.68 | 39.21 | 324,373 | +0.45(+1.15%) |
Sep 21, 2018 | 39.10 | 39.39 | 37.76 | 38.77 | 1,474,576 | -0.54(-1.37%) |
Sep 20, 2018 | 38.67 | 39.33 | 38.39 | 39.31 | 420,608 | +0.68(+1.76%) |
Sep 19, 2018 | 39.04 | 39.43 | 38.47 | 38.63 | 338,678 | -0.37(-0.95%) |
Sep 18, 2018 | 38.88 | 39.77 | 38.41 | 39.00 | 401,492 | +0.25(+0.65%) |
Sep 17, 2018 | 38.58 | 39.85 | 38.34 | 38.75 | 471,253 | +0.26(+0.68%) |
Sep 14, 2018 | 40.55 | 40.72 | 38.36 | 38.49 | 522,848 | -1.85(-4.59%) |
Sep 13, 2018 | 43.34 | 43.90 | 40.08 | 40.34 | 618,250 | -3.39(-7.76%) |
Sep 12, 2018 | 42.65 | 44.17 | 42.54 | 43.73 | 380,612 | +1.17(+2.75%) |
Sep 11, 2018 | 42.22 | 42.70 | 41.21 | 42.56 | 259,793 | -0.20(-0.46%) |
Sep 10, 2018 | 41.65 | 43.03 | 41.08 | 42.76 | 488,221 | +1.84(+4.50%) |
Sep 07, 2018 | 40.93 | 41.67 | 40.47 | 40.91 | 201,699 | -0.14(-0.34%) |
Sep 06, 2018 | 39.70 | 41.49 | 39.70 | 41.05 | 269,016 | +1.43(+3.61%) |
Sep 05, 2018 | 40.48 | 40.91 | 39.26 | 39.62 | 235,572 | -0.84(-2.07%) |
Sep 04, 2018 | 39.80 | 40.73 | 39.26 | 40.46 | 318,838 | +0.56(+1.40%) |
Aug 31, 2018 | 39.90 | 39.90 | 39.90 | 0 | +0.93(+2.39%) | |
Aug 30, 2018 | 39.18 | 40.05 | 38.12 | 38.97 | 243,101 | -0.33(-0.83%) |
Aug 29, 2018 | 38.27 | 39.50 | 38.03 | 39.30 | 237,220 | +0.99(+2.57%) |
Aug 28, 2018 | 39.38 | 39.48 | 37.84 | 38.31 | 232,229 | -0.88(-2.25%) |
Aug 27, 2018 | 38.79 | 39.83 | 38.79 | 39.19 | 216,936 | +0.59(+1.52%) |
Aug 24, 2018 | 38.72 | 39.50 | 38.25 | 38.61 | 136,007 | -0.07(-0.19%) |
Aug 23, 2018 | 38.93 | 39.04 | 38.18 | 38.68 | 221,555 | -0.21(-0.55%) |
Aug 22, 2018 | 39.59 | 39.71 | 38.27 | 38.90 | 208,878 | -0.63(-1.60%) |
Aug 21, 2018 | 40.15 | 40.46 | 39.45 | 39.53 | 219,127 | -0.44(-1.09%) |
Aug 20, 2018 | 39.77 | 40.25 | 39.60 | 39.97 | 130,294 | +0.24(+0.61%) |
Aug 17, 2018 | 38.73 | 40.22 | 38.73 | 39.72 | 223,202 | +0.88(+2.27%) |
Aug 16, 2018 | 39.05 | 39.51 | 38.46 | 38.84 | 211,492 | +0.17(+0.43%) |
Aug 15, 2018 | 40.05 | 40.59 | 38.39 | 38.67 | 250,547 | -1.72(-4.26%) |
Aug 14, 2018 | 40.20 | 41.16 | 39.68 | 40.39 | 186,761 | +0.33(+0.84%) |
Aug 13, 2018 | 40.24 | 40.85 | 39.49 | 40.06 | 199,802 | -0.33(-0.83%) |
Aug 10, 2018 | 40.39 | 40.99 | 39.70 | 40.39 | 626,923 | -0.26(-0.64%) |
Aug 09, 2018 | 41.05 | 41.40 | 40.37 | 40.65 | 341,150 | -0.60(-1.44%) |
Aug 08, 2018 | 41.91 | 42.09 | 40.62 | 41.25 | 420,304 | -0.60(-1.44%) |
Aug 07, 2018 | 41.92 | 42.18 | 40.96 | 41.85 | 675,403 | +0.26(+0.63%) |
Aug 06, 2018 | 41.37 | 42.43 | 40.87 | 41.59 | 392,987 | -0.04(-0.09%) |
Aug 03, 2018 | 43.03 | 43.31 | 40.87 | 41.63 | 556,500 | -1.51(-3.49%) |
Aug 02, 2018 | 38.63 | 44.04 | 38.25 | 43.14 | 768,509 | +4.46(+11.54%) |
Aug 01, 2018 | 38.39 | 39.03 | 37.76 | 38.67 | 379,530 | -0.05(-0.12%) |
Jul 31, 2018 | 37.72 | 39.04 | 37.56 | 38.72 | 355,729 | +1.08(+2.87%) |
Jul 30, 2018 | 38.22 | 38.59 | 37.34 | 37.64 | 233,791 | -0.46(-1.22%) |
Jul 27, 2018 | 39.14 | 39.29 | 37.66 | 38.11 | 292,549 | -1.20(-3.05%) |
Jul 26, 2018 | 37.93 | 39.45 | 37.89 | 39.31 | 325,056 | +1.31(+3.45%) |
Jul 25, 2018 | 38.33 | 38.34 | 36.77 | 37.99 | 392,692 | -0.42(-1.09%) |
Jul 24, 2018 | 38.94 | 39.53 | 38.19 | 38.41 | 352,678 | -0.08(-0.22%) |
Jul 23, 2018 | 39.13 | 39.49 | 38.28 | 38.50 | 363,288 | -0.80(-2.04%) |
Jul 20, 2018 | 39.15 | 39.77 | 38.97 | 39.30 | 711,400 | +0.19(+0.48%) |
Jul 19, 2018 | 39.25 | 39.52 | 38.57 | 39.11 | 758,538 | +0.07(+0.19%) |
Jul 18, 2018 | 37.94 | 39.20 | 37.72 | 39.04 | 504,114 | +1.06(+2.79%) |
Jul 17, 2018 | 37.70 | 38.12 | 37.16 | 37.98 | 470,099 | +0.25(+0.67%) |
Jul 16, 2018 | 37.20 | 37.99 | 36.87 | 37.72 | 659,135 | +1.04(+2.84%) |
Jul 13, 2018 | 37.06 | 36.68 | 551,607 | +1.01(+2.84%) | ||
Jul 12, 2018 | 36.55 | 36.55 | 35.46 | 35.67 | 599,028 | -0.72(-1.97%) |
Jul 11, 2018 | 35.87 | 36.50 | 35.20 | 36.39 | 504,447 | +0.07(+0.18%) |
Jul 10, 2018 | 36.74 | 36.93 | 35.57 | 36.32 | 409,118 | -0.01(-0.03%) |
Jul 09, 2018 | 36.47 | 35.53 | 36.33 | 354,661 | +0.70(+1.96%) | |
Jul 06, 2018 | 36.78 | 37.20 | 35.61 | 35.63 | 399,574 | -1.43(-3.86%) |
Jul 05, 2018 | 36.52 | 37.09 | 36.31 | 37.06 | 247,914 | +0.73(+2.00%) |
Jul 03, 2018 | 36.34 | 36.34 | 36.34 | 0 | +0.72(+2.01%) |