Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 37.77 | 38.02 | 37.77 | 38.02 | 1,025 | -0.40(-1.04%) |
Sep 27, 2018 | 38.69 | 38.69 | 38.41 | 38.42 | 1,925 | -0.28(-0.73%) |
Sep 26, 2018 | 38.70 | 38.70 | 38.70 | 38.70 | 530 | +0.68(+1.79%) |
Sep 25, 2018 | 38.02 | 38.02 | 38.02 | 172 | +0.00(+0.00%) | |
Sep 24, 2018 | 37.73 | 38.02 | 37.73 | 38.02 | 660 | -0.14(-0.36%) |
Sep 21, 2018 | 37.66 | 38.75 | 37.66 | 38.15 | 4,923 | +0.48(+1.27%) |
Sep 20, 2018 | 37.04 | 37.68 | 37.04 | 37.68 | 2,331 | +0.63(+1.71%) |
Sep 19, 2018 | 37.48 | 37.59 | 37.04 | 37.04 | 50,094 | -0.39(-1.04%) |
Sep 18, 2018 | 37.53 | 37.53 | 37.43 | 37.43 | 748 | +0.07(+0.18%) |
Sep 17, 2018 | 38.41 | 40.43 | 37.37 | 37.37 | 1,417 | +0.69(+1.89%) |
Sep 14, 2018 | 37.52 | 37.52 | 36.67 | 36.67 | 718 | -0.21(-0.58%) |
Sep 13, 2018 | 37.48 | 37.48 | 36.89 | 36.89 | 820 | -0.27(-0.73%) |
Sep 12, 2018 | 37.82 | 37.82 | 37.09 | 37.16 | 1,648 | -0.66(-1.75%) |
Sep 11, 2018 | 38.90 | 38.90 | 37.82 | 37.82 | 1,765 | -0.97(-2.51%) |
Sep 10, 2018 | 38.53 | 39.33 | 38.22 | 38.80 | 11,356 | -0.04(-0.10%) |
Sep 07, 2018 | 38.52 | 38.86 | 38.52 | 38.84 | 512 | +0.23(+0.61%) |
Sep 06, 2018 | 39.09 | 39.09 | 38.21 | 38.60 | 2,690 | -0.58(-1.49%) |
Sep 05, 2018 | 38.51 | 39.19 | 38.51 | 39.19 | 1,674 | +0.44(+1.13%) |
Sep 04, 2018 | 38.98 | 39.09 | 38.75 | 38.75 | 2,794 | -0.34(-0.87%) |
Aug 31, 2018 | 39.09 | 39.09 | 39.09 | 0 | +0.24(+0.63%) | |
Aug 30, 2018 | 39.18 | 39.43 | 38.85 | 38.85 | 1,733 | -0.44(-1.12%) |
Aug 29, 2018 | 39.17 | 39.48 | 38.88 | 39.29 | 6,801 | +0.39(+1.00%) |
Aug 28, 2018 | 38.07 | 41.26 | 38.07 | 38.90 | 5,667 | -1.07(-2.68%) |
Aug 27, 2018 | 39.37 | 40.91 | 39.16 | 39.97 | 8,803 | +0.96(+2.45%) |
Aug 24, 2018 | 38.72 | 39.10 | 38.51 | 39.01 | 5,026 | +0.60(+1.57%) |
Aug 23, 2018 | 38.41 | 38.41 | 38.41 | 38.41 | 739 | +0.01(+0.03%) |
Aug 22, 2018 | 38.50 | 38.50 | 38.23 | 38.40 | 1,636 | +0.19(+0.48%) |
Aug 21, 2018 | 38.49 | 38.52 | 38.17 | 38.21 | 3,220 | -0.19(-0.51%) |
Aug 20, 2018 | 38.61 | 38.83 | 38.28 | 38.41 | 5,378 | -0.08(-0.20%) |
Aug 17, 2018 | 39.10 | 39.18 | 38.34 | 38.49 | 4,513 | -0.71(-1.82%) |
Aug 16, 2018 | 39.04 | 39.20 | 38.53 | 39.20 | 2,365 | -0.03(-0.07%) |
Aug 15, 2018 | 38.08 | 39.23 | 37.97 | 39.23 | 3,544 | +1.40(+3.71%) |
Aug 14, 2018 | 38.26 | 38.41 | 37.74 | 37.82 | 4,881 | -0.29(-0.77%) |
Aug 13, 2018 | 38.18 | 38.57 | 37.78 | 38.12 | 7,061 | -1.36(-3.44%) |
Aug 10, 2018 | 37.04 | 39.48 | 37.04 | 39.48 | 1,436 | +1.00(+2.60%) |
Aug 09, 2018 | 38.27 | 42.09 | 38.27 | 38.48 | 8,603 | +0.48(+1.26%) |
Aug 08, 2018 | 38.72 | 39.22 | 37.29 | 38.00 | 7,400 | +0.27(+0.72%) |
Aug 07, 2018 | 38.45 | 38.45 | 37.68 | 37.73 | 3,792 | +0.15(+0.39%) |
Aug 06, 2018 | 38.29 | 38.29 | 37.58 | 37.58 | 1,517 | -1.10(-2.84%) |
Aug 03, 2018 | 39.48 | 39.48 | 38.46 | 38.68 | 1,949 | -0.80(-2.04%) |
Aug 02, 2018 | 40.09 | 41.45 | 39.48 | 39.48 | 4,078 | -0.49(-1.22%) |
Aug 01, 2018 | 40.09 | 40.37 | 39.72 | 39.97 | 4,118 | -0.59(-1.47%) |
Jul 31, 2018 | 40.92 | 40.92 | 40.56 | 40.56 | 837 | +0.19(+0.48%) |
Jul 30, 2018 | 40.73 | 40.76 | 39.99 | 40.37 | 4,639 | -0.88(-2.13%) |
Jul 27, 2018 | 40.56 | 41.76 | 40.56 | 41.24 | 1,846 | -0.14(-0.33%) |
Jul 26, 2018 | 41.98 | 42.61 | 41.01 | 41.38 | 9,224 | -0.60(-1.44%) |
Jul 25, 2018 | 40.85 | 41.99 | 40.46 | 41.99 | 17,925 | +1.08(+2.65%) |
Jul 24, 2018 | 41.58 | 42.28 | 40.87 | 40.90 | 10,847 | -1.35(-3.18%) |
Jul 23, 2018 | 41.71 | 42.50 | 41.71 | 42.25 | 3,768 | +0.33(+0.79%) |
Jul 20, 2018 | 41.67 | 42.21 | 41.67 | 41.92 | 1,814 | +0.28(+0.68%) |
Jul 19, 2018 | 42.79 | 42.79 | 39.48 | 41.63 | 1,531 | -0.87(-2.04%) |
Jul 18, 2018 | 42.17 | 42.50 | 42.17 | 42.50 | 1,491 | -0.10(-0.23%) |
Jul 17, 2018 | 42.50 | 42.89 | 42.50 | 42.60 | 1,250 | +0.10(+0.23%) |
Jul 16, 2018 | 42.86 | 42.86 | 41.96 | 42.50 | 3,493 | -0.36(-0.84%) |
Jul 13, 2018 | 40.46 | 42.86 | 40.46 | 42.86 | 3,297 | -0.39(-0.90%) |
Jul 12, 2018 | 43.48 | 43.61 | 42.34 | 43.25 | 3,519 | +0.15(+0.34%) |
Jul 11, 2018 | 42.78 | 43.67 | 40.71 | 43.11 | 2,737 | +0.80(+1.89%) |
Jul 10, 2018 | 40.98 | 43.67 | 40.98 | 42.31 | 2,973 | -0.97(-2.25%) |
Jul 06, 2018 | 43.28 | 43.28 | 43.28 | 612 | -0.10(-0.22%) | |
Jul 05, 2018 | 43.14 | 43.62 | 42.60 | 43.38 | 6,503 | +0.68(+1.60%) |
Jul 03, 2018 | 42.70 | 42.70 | 42.70 | 0 | +0.05(+0.11%) |