Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 37.20 | 37.39 | 37.20 | 37.33 | 9,600 | -0.01(-0.03%) |
Sep 27, 2018 | 37.38 | 37.43 | 37.34 | 37.34 | 7,832 | -0.02(-0.05%) |
Sep 26, 2018 | 37.48 | 37.52 | 37.28 | 37.36 | 7,331 | +0.08(+0.21%) |
Sep 25, 2018 | 37.31 | 37.35 | 37.21 | 37.28 | 15,078 | +0.09(+0.24%) |
Sep 24, 2018 | 37.12 | 37.20 | 36.98 | 37.19 | 20,055 | +0.05(+0.15%) |
Sep 21, 2018 | 37.27 | 37.27 | 37.13 | 37.13 | 5,500 | -0.12(-0.34%) |
Sep 20, 2018 | 37.04 | 37.27 | 37.04 | 37.26 | 16,496 | +0.35(+0.95%) |
Sep 19, 2018 | 37.09 | 37.09 | 36.87 | 36.91 | 7,299 | -0.09(-0.24%) |
Sep 18, 2018 | 37.01 | 37.05 | 37.00 | 37.00 | 3,508 | +0.21(+0.57%) |
Sep 17, 2018 | 37.26 | 37.26 | 36.79 | 36.79 | 5,752 | -0.38(-1.02%) |
Sep 14, 2018 | 37.19 | 37.23 | 37.06 | 37.17 | 8,000 | +0.11(+0.29%) |
Sep 13, 2018 | 37.07 | 37.13 | 37.06 | 37.06 | 2,920 | +0.25(+0.69%) |
Sep 12, 2018 | 37.02 | 37.03 | 36.63 | 36.81 | 1,960 | -0.04(-0.11%) |
Sep 11, 2018 | 36.68 | 36.87 | 36.56 | 36.85 | 6,300 | +0.20(+0.55%) |
Sep 10, 2018 | 36.54 | 36.67 | 36.53 | 36.65 | 3,619 | +0.18(+0.49%) |
Sep 07, 2018 | 36.52 | 36.52 | 36.36 | 36.47 | 5,800 | -0.06(-0.16%) |
Sep 06, 2018 | 36.75 | 36.75 | 36.40 | 36.53 | 5,759 | -0.04(-0.11%) |
Sep 05, 2018 | 36.70 | 36.70 | 36.57 | 36.57 | 3,290 | -0.40(-1.08%) |
Sep 04, 2018 | 37.07 | 37.07 | 36.94 | 36.97 | 4,224 | -0.15(-0.40%) |
Aug 31, 2018 | 37.12 | 37.12 | 37.12 | 0 | +0.11(+0.30%) | |
Aug 30, 2018 | 37.04 | 37.17 | 36.94 | 37.01 | 6,577 | -0.16(-0.43%) |
Aug 29, 2018 | 37.09 | 37.17 | 37.08 | 37.17 | 5,785 | +0.23(+0.62%) |
Aug 28, 2018 | 36.88 | 36.94 | 36.77 | 36.94 | 7,085 | +0.14(+0.38%) |
Aug 27, 2018 | 36.81 | 36.86 | 36.77 | 36.80 | 4,185 | +0.24(+0.66%) |
Aug 24, 2018 | 36.36 | 36.56 | 36.36 | 36.56 | 2,900 | +0.39(+1.08%) |
Aug 23, 2018 | 36.32 | 36.32 | 36.17 | 36.17 | 4,534 | -0.04(-0.11%) |
Aug 22, 2018 | 36.12 | 36.24 | 36.12 | 36.21 | 7,358 | +0.07(+0.19%) |
Aug 21, 2018 | 36.00 | 36.18 | 36.00 | 36.14 | 4,484 | +0.22(+0.61%) |
Aug 20, 2018 | 35.79 | 35.95 | 35.79 | 35.92 | 4,412 | +0.13(+0.36%) |
Aug 17, 2018 | 35.66 | 35.83 | 35.65 | 35.79 | 5,200 | -0.02(-0.06%) |
Aug 16, 2018 | 35.65 | 35.94 | 35.65 | 35.81 | 4,176 | +0.19(+0.53%) |
Aug 15, 2018 | 35.54 | 35.62 | 35.40 | 35.62 | 4,221 | -0.25(-0.70%) |
Aug 14, 2018 | 35.64 | 35.92 | 35.64 | 35.87 | 12,422 | +0.19(+0.53%) |
Aug 13, 2018 | 35.75 | 35.81 | 35.65 | 35.68 | 2,217 | -0.11(-0.31%) |
Aug 10, 2018 | 35.89 | 35.92 | 35.73 | 35.79 | 5,700 | -0.19(-0.53%) |
Aug 09, 2018 | 35.95 | 36.08 | 35.88 | 35.98 | 6,627 | -0.02(-0.06%) |
Aug 08, 2018 | 35.92 | 36.05 | 35.83 | 36.00 | 12,067 | -0.04(-0.11%) |
Aug 07, 2018 | 35.80 | 36.05 | 35.80 | 36.04 | 2,339 | +0.15(+0.42%) |
Aug 06, 2018 | 35.74 | 35.90 | 35.74 | 35.89 | 3,829 | +0.29(+0.81%) |
Aug 03, 2018 | 35.72 | 35.75 | 35.55 | 35.60 | 8,900 | +0.00(+0.01%) |
Aug 02, 2018 | 35.34 | 35.61 | 35.34 | 35.60 | 5,111 | +0.43(+1.22%) |
Aug 01, 2018 | 35.20 | 35.30 | 35.17 | 35.17 | 3,231 | +0.12(+0.34%) |
Jul 31, 2018 | 34.95 | 35.15 | 34.95 | 35.05 | 5,358 | +0.25(+0.72%) |
Jul 30, 2018 | 35.21 | 35.21 | 34.76 | 34.80 | 8,988 | -0.43(-1.22%) |
Jul 27, 2018 | 35.58 | 35.59 | 35.13 | 35.23 | 4,300 | -0.53(-1.48%) |
Jul 26, 2018 | 35.74 | 35.82 | 35.70 | 35.76 | 8,379 | +0.03(+0.08%) |
Jul 25, 2018 | 35.49 | 35.74 | 35.49 | 35.73 | 9,292 | +0.51(+1.46%) |
Jul 24, 2018 | 35.52 | 35.52 | 35.16 | 35.22 | 2,825 | -0.07(-0.20%) |
Jul 23, 2018 | 35.15 | 35.34 | 35.07 | 35.29 | 10,559 | -0.05(-0.13%) |
Jul 20, 2018 | 35.43 | 35.43 | 35.33 | 35.33 | 2,742 | -0.05(-0.13%) |
Jul 19, 2018 | 35.29 | 35.40 | 35.29 | 35.38 | 4,504 | -0.02(-0.06%) |
Jul 18, 2018 | 35.40 | 35.40 | 35.40 | 35.40 | 210 | -0.11(-0.31%) |
Jul 17, 2018 | 35.19 | 35.55 | 35.15 | 35.51 | 13,307 | +0.21(+0.59%) |
Jul 16, 2018 | 35.49 | 35.57 | 35.26 | 35.30 | 6,828 | -0.16(-0.45%) |
Jul 13, 2018 | 35.42 | 35.46 | 35.42 | 35.46 | 1,123 | +0.09(+0.25%) |
Jul 12, 2018 | 35.36 | 35.39 | 35.34 | 35.37 | 3,566 | +0.35(+1.00%) |
Jul 11, 2018 | 35.12 | 35.12 | 34.99 | 35.02 | 4,503 | -0.20(-0.57%) |
Jul 10, 2018 | 35.24 | 35.25 | 35.16 | 35.22 | 1,427 | +0.12(+0.34%) |
Jul 09, 2018 | 35.18 | 35.18 | 35.05 | 35.10 | 6,648 | +0.23(+0.66%) |
Jul 06, 2018 | 34.80 | 34.87 | 34.64 | 34.87 | 6,047 | +0.38(+1.10%) |
Jul 05, 2018 | 34.74 | 34.74 | 34.31 | 34.49 | 1,812 | +0.21(+0.62%) |
Jul 03, 2018 | 34.28 | 34.28 | 34.28 | 0 | -0.08(-0.23%) |