Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 37.04 | 37.89 | 36.52 | 37.14 | 162,000 | -0.03(-0.08%) |
Sep 27, 2018 | 35.34 | 37.63 | 35.05 | 37.17 | 165,371 | +1.92(+5.45%) |
Sep 26, 2018 | 36.53 | 37.13 | 35.03 | 35.25 | 250,756 | -1.21(-3.32%) |
Sep 25, 2018 | 37.59 | 38.42 | 36.38 | 36.46 | 118,466 | -0.90(-2.41%) |
Sep 24, 2018 | 36.02 | 37.65 | 35.55 | 37.36 | 180,630 | +1.26(+3.49%) |
Sep 21, 2018 | 36.50 | 36.95 | 35.38 | 36.10 | 818,500 | -0.69(-1.88%) |
Sep 20, 2018 | 34.98 | 37.22 | 34.27 | 36.79 | 246,906 | +2.03(+5.84%) |
Sep 19, 2018 | 34.96 | 35.02 | 33.85 | 34.76 | 139,686 | -0.28(-0.80%) |
Sep 18, 2018 | 34.42 | 36.59 | 34.42 | 35.04 | 269,089 | +0.63(+1.83%) |
Sep 17, 2018 | 34.46 | 35.25 | 33.50 | 34.41 | 243,288 | -0.06(-0.17%) |
Sep 14, 2018 | 35.41 | 36.07 | 34.21 | 34.47 | 165,100 | -0.96(-2.71%) |
Sep 13, 2018 | 36.24 | 36.81 | 35.25 | 35.43 | 94,911 | -0.63(-1.75%) |
Sep 12, 2018 | 36.09 | 36.41 | 35.15 | 36.06 | 123,217 | -0.03(-0.08%) |
Sep 11, 2018 | 36.25 | 36.96 | 35.74 | 36.09 | 115,383 | -0.17(-0.47%) |
Sep 10, 2018 | 37.63 | 38.11 | 36.02 | 36.26 | 197,039 | -1.24(-3.31%) |
Sep 07, 2018 | 38.23 | 38.41 | 37.11 | 37.50 | 120,700 | -0.75(-1.96%) |
Sep 06, 2018 | 40.14 | 40.55 | 37.85 | 38.25 | 164,717 | -1.93(-4.80%) |
Sep 05, 2018 | 38.82 | 40.41 | 38.09 | 40.18 | 151,748 | +1.30(+3.34%) |
Sep 04, 2018 | 39.76 | 39.76 | 37.94 | 38.88 | 153,178 | -1.12(-2.80%) |
Aug 31, 2018 | 40.00 | 40.00 | 40.00 | 0 | -0.38(-0.94%) | |
Aug 30, 2018 | 39.49 | 40.44 | 39.17 | 40.38 | 125,852 | +0.90(+2.28%) |
Aug 29, 2018 | 38.64 | 39.72 | 38.35 | 39.48 | 103,516 | +0.85(+2.20%) |
Aug 28, 2018 | 39.61 | 40.01 | 38.40 | 38.63 | 103,783 | -0.73(-1.85%) |
Aug 27, 2018 | 38.52 | 39.82 | 38.42 | 39.36 | 88,020 | +1.01(+2.63%) |
Aug 24, 2018 | 37.85 | 39.30 | 37.71 | 38.35 | 75,900 | +0.51(+1.35%) |
Aug 23, 2018 | 36.69 | 38.47 | 36.69 | 37.84 | 97,045 | +1.16(+3.16%) |
Aug 22, 2018 | 37.20 | 38.28 | 36.17 | 36.68 | 125,167 | -0.70(-1.87%) |
Aug 21, 2018 | 35.98 | 37.92 | 35.95 | 37.38 | 107,080 | +1.35(+3.75%) |
Aug 20, 2018 | 36.67 | 36.83 | 35.53 | 36.03 | 152,118 | -0.52(-1.42%) |
Aug 17, 2018 | 36.60 | 36.89 | 35.70 | 36.55 | 223,200 | -0.17(-0.46%) |
Aug 16, 2018 | 36.00 | 37.19 | 35.34 | 36.72 | 265,829 | +0.83(+2.31%) |
Aug 15, 2018 | 37.19 | 37.19 | 35.12 | 35.89 | 205,846 | -1.43(-3.83%) |
Aug 14, 2018 | 39.50 | 39.60 | 37.17 | 37.32 | 282,689 | -2.20(-5.57%) |
Aug 13, 2018 | 39.44 | 40.20 | 38.82 | 39.52 | 200,536 | -0.01(-0.03%) |
Aug 10, 2018 | 39.24 | 40.59 | 39.06 | 39.53 | 255,200 | -0.05(-0.13%) |
Aug 09, 2018 | 41.31 | 42.61 | 38.77 | 39.58 | 468,543 | -3.03(-7.11%) |
Aug 08, 2018 | 44.54 | 44.54 | 42.28 | 42.61 | 137,351 | +0.74(+1.77%) |
Aug 07, 2018 | 41.82 | 42.25 | 41.08 | 41.87 | 69,305 | +0.15(+0.36%) |
Aug 06, 2018 | 40.81 | 41.92 | 40.61 | 41.72 | 78,060 | +1.18(+2.91%) |
Aug 03, 2018 | 41.66 | 42.45 | 39.68 | 40.54 | 335,500 | -1.11(-2.67%) |
Aug 02, 2018 | 41.32 | 43.00 | 41.32 | 41.65 | 212,898 | +0.40(+0.97%) |
Aug 01, 2018 | 44.65 | 44.65 | 41.00 | 41.25 | 336,985 | -2.98(-6.74%) |
Jul 31, 2018 | 41.48 | 44.50 | 40.80 | 44.23 | 555,590 | +2.91(+7.04%) |
Jul 30, 2018 | 40.13 | 42.33 | 39.52 | 41.32 | 249,395 | +1.01(+2.51%) |
Jul 27, 2018 | 42.36 | 42.75 | 39.51 | 40.31 | 148,900 | -2.04(-4.82%) |
Jul 26, 2018 | 42.50 | 43.00 | 41.20 | 42.35 | 146,618 | -0.30(-0.70%) |
Jul 25, 2018 | 44.35 | 41.37 | 42.65 | 156,241 | +0.73(+1.74%) | |
Jul 24, 2018 | 44.30 | 44.58 | 41.42 | 41.92 | 128,537 | -2.23(-5.05%) |
Jul 23, 2018 | 42.39 | 44.63 | 42.19 | 44.15 | 223,601 | +2.31(+5.52%) |
Jul 20, 2018 | 41.26 | 42.53 | 41.10 | 41.84 | 426,327 | +0.66(+1.60%) |
Jul 19, 2018 | 42.70 | 42.75 | 40.86 | 41.18 | 256,333 | -1.58(-3.70%) |
Jul 18, 2018 | 43.40 | 43.40 | 42.00 | 42.76 | 152,859 | -0.79(-1.81%) |
Jul 17, 2018 | 41.50 | 43.76 | 40.82 | 43.55 | 138,702 | +2.00(+4.81%) |
Jul 16, 2018 | 41.65 | 42.36 | 40.83 | 41.55 | 285,513 | -0.09(-0.22%) |
Jul 13, 2018 | 41.66 | 43.42 | 39.98 | 41.64 | 397,224 | -0.26(-0.62%) |
Jul 12, 2018 | 38.10 | 42.71 | 37.71 | 41.90 | 2,260,534 | +5.19(+14.14%) |
Jul 11, 2018 | 38.70 | 38.95 | 36.33 | 36.71 | 213,590 | -3.07(-7.72%) |
Jul 10, 2018 | 40.01 | 40.82 | 39.22 | 39.78 | 91,393 | -0.23(-0.57%) |
Jul 09, 2018 | 40.11 | 40.57 | 39.30 | 40.01 | 193,870 | +0.14(+0.35%) |
Jul 06, 2018 | 40.07 | 40.58 | 39.11 | 39.87 | 175,408 | -0.05(-0.13%) |
Jul 05, 2018 | 39.96 | 38.92 | 39.92 | 193,275 | +0.47(+1.19%) | |
Jul 03, 2018 | 39.45 | 39.45 | 39.45 | 0 | -0.13(-0.33%) |