Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 39.18 | 39.41 | 39.18 | 39.35 | 52,831 | +0.12(+0.31%) |
Sep 27, 2018 | 39.17 | 39.45 | 39.17 | 39.23 | 64,495 | +0.01(+0.02%) |
Sep 26, 2018 | 39.59 | 39.59 | 39.22 | 39.22 | 110,243 | -0.23(-0.60%) |
Sep 25, 2018 | 39.86 | 39.86 | 39.46 | 39.46 | 50,910 | -0.29(-0.73%) |
Sep 24, 2018 | 40.20 | 40.20 | 39.70 | 39.74 | 69,585 | -0.43(-1.08%) |
Sep 21, 2018 | 40.18 | 40.24 | 40.09 | 40.18 | 126,122 | +0.09(+0.23%) |
Sep 20, 2018 | 40.23 | 40.23 | 39.88 | 40.08 | 71,208 | +0.16(+0.40%) |
Sep 19, 2018 | 40.22 | 40.22 | 39.87 | 39.93 | 424,193 | -0.27(-0.66%) |
Sep 18, 2018 | 40.31 | 40.31 | 40.01 | 40.19 | 36,218 | +0.05(+0.12%) |
Sep 17, 2018 | 40.38 | 40.38 | 40.11 | 40.14 | 42,467 | -0.11(-0.27%) |
Sep 14, 2018 | 40.30 | 40.30 | 40.00 | 40.25 | 77,141 | +0.10(+0.25%) |
Sep 13, 2018 | 40.31 | 40.31 | 40.03 | 40.15 | 55,775 | +0.05(+0.12%) |
Sep 12, 2018 | 40.13 | 40.15 | 40.02 | 40.10 | 51,243 | +0.09(+0.23%) |
Sep 11, 2018 | 40.03 | 40.11 | 39.98 | 40.01 | 67,946 | -0.09(-0.23%) |
Sep 10, 2018 | 40.18 | 40.25 | 40.07 | 40.10 | 64,693 | +0.12(+0.29%) |
Sep 07, 2018 | 40.18 | 40.18 | 39.85 | 39.98 | 152,237 | -0.13(-0.33%) |
Sep 06, 2018 | 40.23 | 40.26 | 40.04 | 40.12 | 50,305 | -0.04(-0.09%) |
Sep 05, 2018 | 39.60 | 40.16 | 39.60 | 40.16 | 45,447 | +0.35(+0.87%) |
Sep 04, 2018 | 39.80 | 39.89 | 39.66 | 39.81 | 43,965 | +0.08(+0.20%) |
Aug 31, 2018 | 39.73 | 39.73 | 39.73 | 0 | -0.09(-0.23%) | |
Aug 30, 2018 | 40.06 | 40.06 | 39.72 | 39.82 | 80,630 | -0.10(-0.25%) |
Aug 29, 2018 | 39.67 | 39.98 | 39.67 | 39.92 | 59,483 | +0.12(+0.31%) |
Aug 28, 2018 | 40.09 | 40.09 | 39.80 | 39.80 | 53,180 | -0.15(-0.39%) |
Aug 27, 2018 | 40.10 | 40.10 | 39.86 | 39.95 | 42,878 | +0.08(+0.21%) |
Aug 24, 2018 | 39.83 | 39.90 | 39.70 | 39.87 | 55,868 | +0.15(+0.37%) |
Aug 23, 2018 | 39.72 | 39.77 | 39.67 | 39.73 | 33,483 | -0.01(-0.03%) |
Aug 22, 2018 | 39.89 | 39.89 | 39.73 | 39.74 | 60,375 | -0.20(-0.50%) |
Aug 21, 2018 | 40.13 | 40.13 | 39.87 | 39.94 | 51,812 | +0.00(+0.01%) |
Aug 20, 2018 | 39.94 | 39.98 | 39.85 | 39.93 | 178,672 | +0.15(+0.37%) |
Aug 17, 2018 | 39.37 | 39.81 | 39.37 | 39.79 | 36,803 | +0.27(+0.69%) |
Aug 16, 2018 | 39.18 | 39.54 | 39.18 | 39.51 | 42,190 | +0.37(+0.95%) |
Aug 15, 2018 | 39.26 | 39.26 | 39.03 | 39.14 | 60,061 | -0.17(-0.44%) |
Aug 14, 2018 | 38.85 | 39.34 | 38.85 | 39.32 | 123,093 | +0.26(+0.68%) |
Aug 13, 2018 | 39.22 | 39.22 | 38.92 | 39.05 | 48,362 | -0.12(-0.30%) |
Aug 10, 2018 | 39.12 | 39.25 | 39.10 | 39.17 | 29,364 | -0.12(-0.32%) |
Aug 09, 2018 | 39.32 | 39.35 | 39.25 | 39.29 | 66,943 | +0.00(+0.01%) |
Aug 08, 2018 | 39.33 | 39.33 | 39.17 | 39.29 | 74,369 | -0.05(-0.14%) |
Aug 07, 2018 | 39.23 | 39.40 | 39.23 | 39.34 | 35,317 | +0.03(+0.09%) |
Aug 06, 2018 | 39.26 | 39.36 | 39.25 | 39.31 | 35,750 | +0.09(+0.23%) |
Aug 03, 2018 | 39.08 | 39.25 | 39.05 | 39.22 | 59,092 | +0.26(+0.68%) |
Aug 02, 2018 | 38.76 | 38.95 | 38.68 | 38.95 | 71,294 | +0.12(+0.30%) |
Aug 01, 2018 | 39.22 | 39.22 | 38.75 | 38.84 | 29,857 | -0.42(-1.07%) |
Jul 31, 2018 | 38.89 | 39.27 | 38.89 | 39.26 | 254,226 | +0.26(+0.68%) |
Jul 30, 2018 | 39.18 | 39.18 | 38.93 | 38.99 | 78,301 | +0.05(+0.13%) |
Jul 27, 2018 | 39.12 | 39.15 | 38.89 | 38.94 | 47,733 | -0.06(-0.15%) |
Jul 26, 2018 | 38.74 | 39.05 | 38.74 | 39.00 | 45,659 | +0.28(+0.73%) |
Jul 25, 2018 | 38.59 | 38.72 | 38.54 | 38.72 | 27,201 | +0.12(+0.31%) |
Jul 24, 2018 | 38.49 | 38.64 | 38.43 | 38.60 | 38,672 | +0.06(+0.16%) |
Jul 23, 2018 | 38.63 | 38.65 | 38.46 | 38.54 | 35,624 | -0.06(-0.15%) |
Jul 20, 2018 | 38.79 | 38.53 | 38.60 | 49,696 | -0.19(-0.50%) | |
Jul 19, 2018 | 38.36 | 38.86 | 38.36 | 38.79 | 64,925 | +0.18(+0.45%) |
Jul 18, 2018 | 38.73 | 38.73 | 38.45 | 38.61 | 61,905 | +0.02(+0.06%) |
Jul 17, 2018 | 38.58 | 38.68 | 38.56 | 38.59 | 37,961 | +0.04(+0.09%) |
Jul 16, 2018 | 38.87 | 38.87 | 38.48 | 38.55 | 49,698 | -0.11(-0.28%) |
Jul 13, 2018 | 38.79 | 38.79 | 38.59 | 38.66 | 40,571 | +0.03(+0.09%) |
Jul 12, 2018 | 38.76 | 38.50 | 38.63 | 63,620 | +0.04(+0.11%) | |
Jul 11, 2018 | 38.71 | 38.78 | 38.54 | 38.58 | 43,321 | -0.18(-0.47%) |
Jul 10, 2018 | 38.72 | 38.77 | 38.62 | 38.77 | 38,674 | +0.18(+0.45%) |
Jul 09, 2018 | 38.65 | 38.98 | 38.56 | 38.59 | 55,041 | -0.08(-0.20%) |
Jul 06, 2018 | 38.55 | 38.78 | 38.45 | 38.67 | 57,211 | +0.23(+0.60%) |
Jul 05, 2018 | 38.49 | 38.49 | 38.18 | 38.44 | 42,860 | +0.19(+0.50%) |
Jul 03, 2018 | 38.24 | 38.24 | 38.24 | 0 | +0.17(+0.45%) |