Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 37.89 | 38.42 | 37.75 | 37.80 | 554,779 | -0.08(-0.20%) |
Sep 27, 2018 | 38.04 | 38.40 | 37.87 | 37.87 | 129,075 | -0.18(-0.49%) |
Sep 26, 2018 | 38.29 | 38.30 | 37.92 | 38.06 | 137,870 | -0.13(-0.35%) |
Sep 25, 2018 | 37.94 | 38.40 | 37.94 | 38.19 | 199,471 | +0.24(+0.64%) |
Sep 24, 2018 | 38.00 | 38.14 | 37.77 | 37.95 | 165,194 | -0.10(-0.26%) |
Sep 21, 2018 | 37.82 | 38.07 | 37.61 | 38.05 | 329,366 | +0.33(+0.87%) |
Sep 20, 2018 | 37.82 | 37.82 | 37.51 | 37.72 | 128,645 | +0.04(+0.11%) |
Sep 19, 2018 | 37.83 | 38.07 | 37.58 | 37.68 | 204,630 | -0.21(-0.55%) |
Sep 18, 2018 | 37.94 | 38.05 | 37.80 | 37.89 | 96,991 | -0.08(-0.20%) |
Sep 17, 2018 | 37.93 | 38.02 | 37.79 | 37.97 | 105,679 | +0.09(+0.24%) |
Sep 14, 2018 | 37.72 | 37.96 | 37.72 | 37.87 | 73,589 | +0.15(+0.40%) |
Sep 13, 2018 | 37.72 | 37.94 | 37.65 | 37.72 | 28,217 | +0.15(+0.40%) |
Sep 12, 2018 | 37.66 | 37.74 | 37.53 | 37.57 | 42,097 | -0.09(-0.24%) |
Sep 11, 2018 | 37.57 | 37.91 | 37.57 | 37.66 | 75,432 | -0.09(-0.24%) |
Sep 10, 2018 | 37.60 | 37.88 | 37.51 | 37.76 | 214,490 | +0.17(+0.44%) |
Sep 07, 2018 | 37.50 | 37.65 | 37.26 | 37.59 | 87,389 | +0.08(+0.20%) |
Sep 06, 2018 | 37.57 | 37.88 | 37.48 | 37.51 | 69,248 | -0.02(-0.07%) |
Sep 05, 2018 | 37.72 | 37.76 | 37.45 | 37.54 | 225,749 | -0.10(-0.27%) |
Sep 04, 2018 | 37.39 | 37.75 | 37.27 | 37.64 | 79,984 | +0.28(+0.76%) |
Aug 31, 2018 | 37.36 | 37.36 | 37.36 | 0 | +0.05(+0.13%) | |
Aug 30, 2018 | 37.48 | 37.62 | 37.26 | 37.31 | 33,978 | -0.20(-0.53%) |
Aug 29, 2018 | 37.40 | 37.60 | 37.33 | 37.51 | 57,463 | +0.17(+0.45%) |
Aug 28, 2018 | 37.61 | 37.69 | 37.28 | 37.34 | 65,388 | -0.20(-0.53%) |
Aug 27, 2018 | 37.78 | 38.04 | 37.48 | 37.54 | 146,819 | -0.20(-0.53%) |
Aug 24, 2018 | 37.64 | 37.82 | 37.61 | 37.74 | 55,861 | +0.15(+0.40%) |
Aug 23, 2018 | 37.76 | 37.82 | 37.55 | 37.59 | 64,838 | -0.23(-0.62%) |
Aug 22, 2018 | 37.77 | 37.96 | 37.58 | 37.82 | 73,907 | -0.05(-0.13%) |
Aug 21, 2018 | 37.72 | 37.96 | 37.55 | 37.87 | 139,111 | +0.21(+0.55%) |
Aug 20, 2018 | 37.26 | 37.74 | 37.25 | 37.66 | 82,565 | +0.43(+1.17%) |
Aug 17, 2018 | 37.03 | 37.41 | 36.93 | 37.23 | 94,222 | +0.06(+0.16%) |
Aug 16, 2018 | 37.30 | 37.65 | 37.10 | 37.17 | 61,969 | -0.03(-0.09%) |
Aug 15, 2018 | 37.36 | 37.46 | 37.01 | 37.21 | 63,639 | -0.19(-0.51%) |
Aug 14, 2018 | 37.32 | 37.46 | 37.21 | 37.40 | 64,147 | -0.01(-0.02%) |
Aug 13, 2018 | 37.32 | 37.46 | 37.10 | 37.41 | 89,308 | +0.13(+0.36%) |
Aug 10, 2018 | 37.17 | 37.43 | 37.00 | 37.27 | 103,572 | -0.06(-0.16%) |
Aug 09, 2018 | 37.30 | 37.49 | 37.26 | 37.33 | 56,445 | -0.04(-0.11%) |
Aug 08, 2018 | 37.63 | 37.63 | 37.33 | 37.37 | 80,052 | -0.29(-0.78%) |
Aug 07, 2018 | 37.77 | 38.01 | 37.59 | 37.66 | 109,811 | -0.11(-0.29%) |
Aug 06, 2018 | 37.32 | 37.78 | 37.32 | 37.77 | 64,027 | +0.44(+1.18%) |
Aug 03, 2018 | 37.45 | 37.76 | 37.31 | 37.33 | 83,433 | -0.20(-0.53%) |
Aug 02, 2018 | 37.40 | 37.86 | 37.40 | 37.53 | 150,596 | -0.18(-0.46%) |
Aug 01, 2018 | 37.88 | 37.96 | 37.30 | 37.71 | 124,723 | -0.20(-0.53%) |
Jul 31, 2018 | 37.56 | 37.92 | 37.46 | 37.91 | 182,019 | +0.49(+1.32%) |
Jul 30, 2018 | 37.37 | 37.79 | 37.37 | 37.41 | 69,430 | -0.02(-0.04%) |
Jul 27, 2018 | 37.68 | 37.92 | 37.31 | 37.43 | 81,515 | -0.27(-0.71%) |
Jul 26, 2018 | 37.67 | 38.11 | 37.53 | 37.70 | 74,742 | -0.04(-0.11%) |
Jul 25, 2018 | 37.36 | 37.74 | 37.19 | 37.74 | 92,598 | +0.41(+1.09%) |
Jul 24, 2018 | 37.25 | 37.41 | 37.11 | 37.33 | 85,202 | +0.08(+0.22%) |
Jul 23, 2018 | 37.56 | 38.02 | 37.22 | 37.25 | 64,711 | -0.43(-1.15%) |
Jul 20, 2018 | 37.61 | 37.78 | 37.19 | 37.68 | 92,489 | +0.11(+0.29%) |
Jul 19, 2018 | 37.31 | 38.05 | 36.31 | 37.57 | 255,773 | +0.20(+0.54%) |
Jul 18, 2018 | 36.38 | 37.42 | 36.38 | 37.37 | 259,950 | +1.00(+2.75%) |
Jul 17, 2018 | 36.25 | 36.37 | 36.19 | 36.37 | 57,390 | +0.10(+0.28%) |
Jul 16, 2018 | 36.33 | 36.43 | 36.12 | 36.27 | 67,266 | +0.07(+0.18%) |
Jul 13, 2018 | 36.34 | 36.45 | 36.13 | 36.20 | 60,763 | -0.10(-0.28%) |
Jul 12, 2018 | 36.85 | 36.85 | 36.27 | 36.30 | 55,969 | -0.44(-1.20%) |
Jul 11, 2018 | 36.52 | 36.83 | 36.52 | 36.75 | 79,456 | +0.01(+0.02%) |
Jul 10, 2018 | 36.65 | 36.86 | 36.58 | 36.74 | 42,359 | +0.11(+0.30%) |
Jul 09, 2018 | 36.86 | 36.91 | 36.38 | 36.63 | 49,478 | +0.01(+0.02%) |
Jul 06, 2018 | 36.40 | 36.65 | 36.40 | 36.62 | 91,657 | +0.25(+0.69%) |
Jul 05, 2018 | 36.32 | 36.53 | 36.15 | 36.37 | 97,596 | +0.19(+0.53%) |
Jul 03, 2018 | 36.18 | 36.18 | 36.18 | 0 | +0.02(+0.05%) |