Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 37.15 | 37.33 | 37.03 | 37.10 | 12,683 | -0.21(-0.57%) |
Sep 27, 2018 | 37.22 | 37.37 | 37.07 | 37.31 | 7,281 | -0.03(-0.08%) |
Sep 26, 2018 | 37.06 | 37.67 | 37.06 | 37.34 | 28,030 | +0.57(+1.54%) |
Sep 25, 2018 | 36.76 | 36.91 | 36.59 | 36.77 | 21,484 | +0.16(+0.45%) |
Sep 24, 2018 | 36.85 | 36.85 | 36.50 | 36.61 | 10,250 | -0.97(-2.58%) |
Sep 21, 2018 | 38.07 | 38.07 | 37.50 | 37.58 | 27,287 | +0.08(+0.20%) |
Sep 20, 2018 | 37.38 | 37.61 | 37.21 | 37.50 | 15,476 | +0.61(+1.67%) |
Sep 19, 2018 | 36.00 | 37.00 | 36.00 | 36.89 | 17,854 | +1.22(+3.42%) |
Sep 18, 2018 | 35.68 | 36.15 | 35.61 | 35.67 | 46,677 | +0.11(+0.30%) |
Sep 17, 2018 | 35.88 | 36.05 | 35.56 | 35.56 | 17,967 | -0.91(-2.50%) |
Sep 14, 2018 | 36.76 | 36.82 | 36.36 | 36.48 | 20,205 | -0.11(-0.29%) |
Sep 13, 2018 | 36.26 | 36.79 | 36.26 | 36.58 | 46,187 | +0.98(+2.75%) |
Sep 12, 2018 | 35.18 | 35.73 | 34.70 | 35.60 | 23,555 | +0.32(+0.90%) |
Sep 11, 2018 | 34.70 | 35.33 | 34.59 | 35.28 | 27,249 | +0.08(+0.22%) |
Sep 10, 2018 | 36.10 | 36.10 | 35.12 | 35.21 | 25,262 | -0.98(-2.71%) |
Sep 07, 2018 | 36.00 | 36.69 | 36.00 | 36.19 | 16,976 | -0.11(-0.31%) |
Sep 06, 2018 | 36.46 | 36.92 | 36.11 | 36.30 | 63,335 | +0.17(+0.47%) |
Sep 05, 2018 | 37.21 | 37.21 | 36.11 | 36.13 | 57,746 | -1.65(-4.37%) |
Sep 04, 2018 | 38.43 | 38.43 | 37.59 | 37.78 | 29,272 | -0.66(-1.72%) |
Aug 31, 2018 | 38.44 | 38.44 | 38.44 | 0 | +0.28(+0.73%) | |
Aug 30, 2018 | 38.89 | 38.89 | 38.07 | 38.17 | 27,920 | -1.08(-2.76%) |
Aug 29, 2018 | 39.22 | 39.35 | 38.99 | 39.25 | 43,156 | +0.11(+0.27%) |
Aug 28, 2018 | 39.62 | 39.62 | 39.02 | 39.14 | 12,954 | -0.34(-0.85%) |
Aug 27, 2018 | 38.92 | 39.51 | 38.92 | 39.48 | 19,272 | +1.21(+3.16%) |
Aug 24, 2018 | 38.41 | 38.41 | 38.21 | 38.27 | 14,164 | +0.11(+0.28%) |
Aug 23, 2018 | 39.01 | 39.21 | 38.12 | 38.17 | 34,690 | -0.60(-1.56%) |
Aug 22, 2018 | 38.55 | 38.89 | 38.55 | 38.77 | 17,998 | +0.14(+0.37%) |
Aug 21, 2018 | 38.97 | 39.07 | 38.58 | 38.63 | 35,805 | +0.01(+0.02%) |
Aug 20, 2018 | 38.24 | 38.88 | 38.24 | 38.62 | 50,988 | +0.86(+2.27%) |
Aug 17, 2018 | 37.39 | 37.93 | 37.20 | 37.76 | 36,973 | +0.35(+0.92%) |
Aug 16, 2018 | 37.37 | 37.79 | 37.37 | 37.42 | 76,010 | +0.54(+1.46%) |
Aug 15, 2018 | 36.62 | 36.88 | 36.38 | 36.88 | 71,162 | -1.19(-3.13%) |
Aug 14, 2018 | 39.04 | 39.04 | 37.94 | 38.07 | 74,515 | -1.24(-3.15%) |
Aug 13, 2018 | 39.76 | 39.76 | 39.14 | 39.31 | 33,656 | -0.69(-1.73%) |
Aug 10, 2018 | 39.85 | 40.12 | 39.74 | 40.00 | 15,206 | -0.26(-0.64%) |
Aug 09, 2018 | 40.44 | 40.65 | 40.25 | 40.26 | 46,856 | -0.17(-0.43%) |
Aug 08, 2018 | 41.31 | 41.31 | 40.42 | 40.43 | 40,333 | -0.71(-1.73%) |
Aug 07, 2018 | 41.04 | 41.37 | 40.99 | 41.14 | 21,001 | +0.43(+1.06%) |
Aug 06, 2018 | 40.76 | 41.00 | 40.58 | 40.71 | 82,829 | -0.18(-0.45%) |
Aug 03, 2018 | 41.20 | 41.29 | 40.79 | 40.89 | 59,783 | -0.22(-0.54%) |
Aug 02, 2018 | 40.65 | 41.17 | 40.65 | 41.11 | 39,585 | -0.41(-0.99%) |
Aug 01, 2018 | 41.46 | 42.18 | 41.46 | 41.53 | 76,714 | -0.33(-0.78%) |
Jul 31, 2018 | 42.27 | 42.49 | 41.60 | 41.85 | 23,000 | -0.23(-0.55%) |
Jul 30, 2018 | 43.16 | 43.20 | 41.81 | 42.08 | 23,862 | -1.02(-2.36%) |
Jul 27, 2018 | 44.08 | 44.08 | 42.90 | 43.10 | 24,147 | -0.81(-1.84%) |
Jul 26, 2018 | 43.60 | 44.09 | 43.60 | 43.91 | 27,775 | -0.52(-1.17%) |
Jul 25, 2018 | 43.50 | 44.52 | 43.50 | 44.43 | 40,978 | +1.03(+2.37%) |
Jul 24, 2018 | 44.19 | 44.34 | 43.27 | 43.40 | 18,649 | -0.12(-0.29%) |
Jul 23, 2018 | 43.45 | 43.53 | 43.29 | 43.52 | 23,838 | -0.01(-0.02%) |
Jul 20, 2018 | 43.62 | 43.93 | 43.53 | 43.53 | 46,652 | -0.03(-0.07%) |
Jul 19, 2018 | 43.91 | 44.04 | 43.47 | 43.56 | 41,648 | -0.73(-1.65%) |
Jul 18, 2018 | 44.41 | 44.45 | 44.03 | 44.29 | 25,916 | -0.23(-0.52%) |
Jul 17, 2018 | 44.03 | 44.55 | 43.97 | 44.52 | 18,644 | +0.26(+0.59%) |
Jul 16, 2018 | 44.41 | 44.41 | 44.19 | 44.26 | 27,480 | -0.21(-0.48%) |
Jul 13, 2018 | 44.85 | 44.89 | 44.31 | 44.47 | 11,202 | -0.27(-0.60%) |
Jul 12, 2018 | 44.84 | 44.12 | 44.74 | 19,113 | +0.62(+1.41%) | |
Jul 11, 2018 | 43.68 | 44.24 | 43.59 | 44.12 | 37,419 | -0.48(-1.08%) |
Jul 10, 2018 | 44.97 | 45.19 | 44.37 | 44.60 | 32,473 | -0.39(-0.88%) |
Jul 09, 2018 | 45.02 | 45.02 | 44.65 | 44.99 | 57,347 | +0.54(+1.21%) |
Jul 06, 2018 | 43.33 | 44.50 | 43.28 | 44.45 | 46,285 | +1.04(+2.39%) |
Jul 05, 2018 | 43.79 | 43.79 | 43.14 | 43.42 | 121,954 | -0.36(-0.83%) |
Jul 03, 2018 | 43.78 | 43.78 | 43.78 | 0 | -0.25(-0.57%) |