Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 40.39 | 41.11 | 40.26 | 40.93 | 640,560 | +0.46(+1.13%) |
Sep 27, 2018 | 40.01 | 40.72 | 40.01 | 40.47 | 1,138,524 | +0.46(+1.14%) |
Sep 26, 2018 | 39.85 | 40.26 | 39.37 | 40.02 | 579,765 | +0.05(+0.13%) |
Sep 25, 2018 | 39.28 | 40.01 | 39.28 | 39.96 | 887,434 | +0.86(+2.19%) |
Sep 24, 2018 | 38.74 | 39.15 | 38.74 | 39.11 | 581,512 | +0.22(+0.57%) |
Sep 21, 2018 | 38.71 | 39.15 | 38.71 | 38.88 | 717,177 | +0.50(+1.30%) |
Sep 20, 2018 | 38.36 | 38.86 | 38.23 | 38.38 | 441,892 | +0.07(+0.19%) |
Sep 19, 2018 | 38.52 | 38.62 | 38.18 | 38.31 | 383,827 | -0.26(-0.67%) |
Sep 18, 2018 | 38.85 | 38.92 | 38.57 | 38.57 | 465,580 | -0.21(-0.55%) |
Sep 17, 2018 | 38.68 | 38.95 | 38.48 | 38.78 | 501,967 | -0.14(-0.37%) |
Sep 14, 2018 | 39.34 | 39.50 | 38.83 | 38.93 | 417,421 | -0.28(-0.71%) |
Sep 13, 2018 | 39.11 | 39.59 | 39.10 | 39.20 | 437,980 | +0.26(+0.67%) |
Sep 12, 2018 | 38.80 | 39.03 | 38.26 | 38.95 | 478,523 | +0.23(+0.60%) |
Sep 11, 2018 | 38.72 | 39.06 | 38.53 | 38.71 | 660,076 | -0.08(-0.21%) |
Sep 10, 2018 | 39.12 | 39.15 | 38.50 | 38.79 | 495,532 | -0.32(-0.82%) |
Sep 07, 2018 | 39.09 | 39.45 | 38.90 | 39.12 | 478,491 | +0.04(+0.11%) |
Sep 06, 2018 | 39.20 | 39.55 | 38.86 | 39.07 | 978,714 | -0.20(-0.50%) |
Sep 05, 2018 | 39.30 | 39.41 | 38.93 | 39.27 | 744,094 | +0.04(+0.09%) |
Sep 04, 2018 | 39.77 | 39.89 | 39.03 | 39.23 | 636,524 | -0.31(-0.79%) |
Aug 31, 2018 | 39.54 | 39.54 | 39.54 | 0 | +0.15(+0.39%) | |
Aug 30, 2018 | 39.62 | 39.71 | 39.32 | 39.39 | 613,980 | -0.44(-1.10%) |
Aug 29, 2018 | 39.86 | 40.05 | 39.67 | 39.83 | 586,150 | -0.08(-0.20%) |
Aug 28, 2018 | 39.61 | 40.10 | 39.51 | 39.91 | 785,307 | +0.29(+0.72%) |
Aug 27, 2018 | 39.52 | 39.79 | 39.24 | 39.62 | 849,195 | +0.15(+0.39%) |
Aug 24, 2018 | 38.53 | 39.54 | 38.53 | 39.47 | 860,009 | +0.74(+1.92%) |
Aug 23, 2018 | 38.35 | 38.93 | 38.14 | 38.73 | 1,075,893 | +0.60(+1.57%) |
Aug 22, 2018 | 39.14 | 39.28 | 37.98 | 38.13 | 1,775,243 | -1.16(-2.96%) |
Aug 21, 2018 | 35.94 | 40.51 | 35.78 | 39.29 | 3,151,457 | +5.02(+14.63%) |
Aug 20, 2018 | 34.42 | 34.69 | 34.20 | 34.28 | 572,983 | -0.03(-0.08%) |
Aug 17, 2018 | 34.08 | 34.45 | 34.06 | 34.31 | 388,340 | +0.23(+0.68%) |
Aug 16, 2018 | 33.69 | 34.20 | 33.53 | 34.07 | 372,144 | +0.42(+1.25%) |
Aug 15, 2018 | 33.39 | 33.81 | 33.33 | 33.65 | 362,158 | +0.15(+0.45%) |
Aug 14, 2018 | 33.04 | 33.68 | 31.48 | 33.50 | 515,884 | -0.87(-2.52%) |
Aug 13, 2018 | 34.23 | 34.60 | 34.15 | 34.37 | 311,214 | +0.17(+0.50%) |
Aug 10, 2018 | 34.02 | 34.47 | 34.02 | 34.20 | 290,360 | +0.05(+0.16%) |
Aug 09, 2018 | 33.87 | 34.39 | 33.87 | 34.14 | 542,229 | +0.24(+0.71%) |
Aug 08, 2018 | 34.22 | 34.39 | 33.61 | 33.90 | 581,622 | -0.21(-0.60%) |
Aug 07, 2018 | 33.97 | 34.14 | 33.69 | 34.11 | 325,107 | +0.15(+0.45%) |
Aug 06, 2018 | 33.78 | 34.20 | 33.76 | 33.96 | 328,722 | +0.11(+0.32%) |
Aug 03, 2018 | 33.68 | 33.96 | 33.68 | 33.85 | 339,238 | +0.24(+0.72%) |
Aug 02, 2018 | 33.05 | 33.63 | 33.05 | 33.61 | 331,216 | +0.54(+1.62%) |
Aug 01, 2018 | 33.71 | 33.73 | 33.04 | 33.07 | 635,327 | -0.37(-1.10%) |
Jul 31, 2018 | 33.21 | 33.49 | 33.07 | 33.44 | 640,674 | +0.32(+0.97%) |
Jul 30, 2018 | 33.18 | 33.46 | 33.01 | 33.12 | 383,211 | -0.08(-0.24%) |
Jul 27, 2018 | 33.38 | 33.72 | 33.06 | 33.20 | 389,123 | -0.31(-0.93%) |
Jul 26, 2018 | 33.27 | 33.65 | 33.22 | 33.51 | 245,790 | +0.11(+0.32%) |
Jul 25, 2018 | 33.21 | 33.41 | 33.13 | 33.40 | 192,634 | +0.30(+0.92%) |
Jul 24, 2018 | 33.35 | 33.91 | 33.07 | 33.10 | 394,041 | -0.36(-1.07%) |
Jul 23, 2018 | 33.63 | 33.14 | 33.46 | 633,174 | +0.21(+0.65%) | |
Jul 20, 2018 | 33.51 | 33.21 | 33.24 | 419,020 | -0.14(-0.43%) | |
Jul 19, 2018 | 33.18 | 33.45 | 32.89 | 33.38 | 756,854 | +0.16(+0.48%) |
Jul 18, 2018 | 33.42 | 33.42 | 33.07 | 33.22 | 508,425 | -0.19(-0.56%) |
Jul 17, 2018 | 33.43 | 33.61 | 33.37 | 33.41 | 454,085 | -0.07(-0.21%) |
Jul 16, 2018 | 33.71 | 33.72 | 33.46 | 33.48 | 556,891 | -0.12(-0.35%) |
Jul 13, 2018 | 33.26 | 33.77 | 32.94 | 33.60 | 1,592,101 | +0.37(+1.10%) |
Jul 12, 2018 | 33.04 | 33.44 | 33.02 | 33.23 | 1,175,540 | +0.41(+1.25%) |
Jul 11, 2018 | 32.95 | 34.86 | 32.70 | 32.82 | 783,753 | -0.35(-1.05%) |
Jul 10, 2018 | 33.75 | 33.90 | 33.07 | 33.17 | 646,369 | -0.53(-1.57%) |
Jul 09, 2018 | 33.90 | 34.07 | 33.62 | 33.70 | 653,743 | -0.03(-0.08%) |
Jul 06, 2018 | 33.42 | 33.79 | 33.18 | 33.72 | 1,170,886 | +0.42(+1.26%) |
Jul 05, 2018 | 33.21 | 33.64 | 32.85 | 33.30 | 1,342,844 | +0.18(+0.54%) |
Jul 03, 2018 | 33.12 | 33.12 | 33.12 | 0 | +0.30(+0.93%) |