Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 37.90 | 38.43 | 37.76 | 37.81 | 554,634 | -0.08(-0.20%) |
Sep 27, 2018 | 38.05 | 38.41 | 37.88 | 37.88 | 129,042 | -0.18(-0.49%) |
Sep 26, 2018 | 38.30 | 38.31 | 37.93 | 38.07 | 137,834 | -0.13(-0.35%) |
Sep 25, 2018 | 37.95 | 38.41 | 37.95 | 38.20 | 199,419 | +0.24(+0.64%) |
Sep 24, 2018 | 38.01 | 38.15 | 37.78 | 37.96 | 165,151 | -0.10(-0.26%) |
Sep 21, 2018 | 37.83 | 38.08 | 37.62 | 38.06 | 329,280 | +0.33(+0.87%) |
Sep 20, 2018 | 37.83 | 37.83 | 37.52 | 37.73 | 128,612 | +0.04(+0.11%) |
Sep 19, 2018 | 37.84 | 38.08 | 37.59 | 37.69 | 204,576 | -0.21(-0.55%) |
Sep 18, 2018 | 37.95 | 38.06 | 37.81 | 37.90 | 96,966 | -0.08(-0.20%) |
Sep 17, 2018 | 37.94 | 38.03 | 37.80 | 37.98 | 105,651 | +0.09(+0.24%) |
Sep 14, 2018 | 37.73 | 37.97 | 37.73 | 37.88 | 73,570 | +0.15(+0.40%) |
Sep 13, 2018 | 37.73 | 37.95 | 37.66 | 37.73 | 28,210 | +0.15(+0.40%) |
Sep 12, 2018 | 37.67 | 37.75 | 37.54 | 37.58 | 42,086 | -0.09(-0.24%) |
Sep 11, 2018 | 37.58 | 37.92 | 37.58 | 37.67 | 75,413 | -0.09(-0.24%) |
Sep 10, 2018 | 37.61 | 37.89 | 37.52 | 37.77 | 214,434 | +0.17(+0.44%) |
Sep 07, 2018 | 37.51 | 37.66 | 37.27 | 37.60 | 87,366 | +0.08(+0.20%) |
Sep 06, 2018 | 37.58 | 37.89 | 37.49 | 37.52 | 69,230 | -0.02(-0.07%) |
Sep 05, 2018 | 37.73 | 37.77 | 37.46 | 37.55 | 225,690 | -0.10(-0.27%) |
Sep 04, 2018 | 37.40 | 37.76 | 37.28 | 37.65 | 79,963 | +0.28(+0.76%) |
Aug 31, 2018 | 37.37 | 37.37 | 37.37 | 0 | +0.05(+0.13%) | |
Aug 30, 2018 | 37.49 | 37.63 | 37.27 | 37.32 | 33,969 | -0.20(-0.53%) |
Aug 29, 2018 | 37.41 | 37.61 | 37.34 | 37.52 | 57,448 | +0.17(+0.45%) |
Aug 28, 2018 | 37.62 | 37.70 | 37.29 | 37.35 | 65,371 | -0.20(-0.53%) |
Aug 27, 2018 | 37.79 | 38.05 | 37.49 | 37.55 | 146,781 | -0.20(-0.53%) |
Aug 24, 2018 | 37.65 | 37.83 | 37.62 | 37.75 | 55,847 | +0.15(+0.40%) |
Aug 23, 2018 | 37.77 | 37.83 | 37.56 | 37.60 | 64,821 | -0.23(-0.62%) |
Aug 22, 2018 | 37.78 | 37.97 | 37.59 | 37.83 | 73,888 | -0.05(-0.13%) |
Aug 21, 2018 | 37.73 | 37.97 | 37.56 | 37.88 | 139,075 | +0.21(+0.55%) |
Aug 20, 2018 | 37.27 | 37.75 | 37.26 | 37.67 | 82,543 | +0.43(+1.17%) |
Aug 17, 2018 | 37.04 | 37.42 | 36.94 | 37.24 | 94,197 | +0.06(+0.16%) |
Aug 16, 2018 | 37.31 | 37.66 | 37.11 | 37.18 | 61,953 | -0.03(-0.09%) |
Aug 15, 2018 | 37.37 | 37.47 | 37.02 | 37.22 | 63,622 | -0.19(-0.51%) |
Aug 14, 2018 | 37.33 | 37.47 | 37.22 | 37.41 | 64,130 | -0.01(-0.02%) |
Aug 13, 2018 | 37.33 | 37.47 | 37.11 | 37.42 | 89,285 | +0.13(+0.36%) |
Aug 10, 2018 | 37.18 | 37.44 | 37.01 | 37.28 | 103,545 | -0.06(-0.16%) |
Aug 09, 2018 | 37.31 | 37.50 | 37.27 | 37.34 | 56,430 | -0.04(-0.11%) |
Aug 08, 2018 | 37.64 | 37.64 | 37.34 | 37.38 | 80,031 | -0.29(-0.78%) |
Aug 07, 2018 | 37.78 | 38.02 | 37.60 | 37.67 | 109,783 | -0.11(-0.29%) |
Aug 06, 2018 | 37.33 | 37.79 | 37.33 | 37.78 | 64,011 | +0.44(+1.18%) |
Aug 03, 2018 | 37.46 | 37.77 | 37.32 | 37.34 | 83,411 | -0.20(-0.53%) |
Aug 02, 2018 | 37.41 | 37.87 | 37.41 | 37.54 | 150,557 | -0.18(-0.46%) |
Aug 01, 2018 | 37.89 | 37.97 | 37.31 | 37.72 | 124,690 | -0.20(-0.53%) |
Jul 31, 2018 | 37.57 | 37.93 | 37.47 | 37.92 | 181,972 | +0.49(+1.32%) |
Jul 30, 2018 | 37.38 | 37.80 | 37.38 | 37.42 | 69,412 | -0.02(-0.04%) |
Jul 27, 2018 | 37.69 | 37.93 | 37.32 | 37.44 | 81,493 | -0.27(-0.71%) |
Jul 26, 2018 | 37.68 | 38.12 | 37.54 | 37.71 | 74,722 | -0.04(-0.11%) |
Jul 25, 2018 | 37.37 | 37.75 | 37.20 | 37.75 | 92,574 | +0.41(+1.10%) |
Jul 24, 2018 | 37.26 | 37.42 | 37.12 | 37.34 | 85,180 | +0.08(+0.22%) |
Jul 23, 2018 | 37.57 | 38.03 | 37.23 | 37.26 | 64,694 | -0.43(-1.15%) |
Jul 20, 2018 | 37.62 | 37.79 | 37.20 | 37.69 | 92,465 | +0.11(+0.29%) |
Jul 19, 2018 | 37.32 | 38.06 | 36.32 | 37.58 | 255,706 | +0.20(+0.54%) |
Jul 18, 2018 | 36.39 | 37.43 | 36.38 | 37.38 | 259,883 | +1.00(+2.75%) |
Jul 17, 2018 | 36.26 | 36.38 | 36.20 | 36.38 | 57,375 | +0.10(+0.28%) |
Jul 16, 2018 | 36.34 | 36.44 | 36.13 | 36.28 | 67,249 | +0.07(+0.18%) |
Jul 13, 2018 | 36.35 | 36.46 | 36.14 | 36.21 | 60,747 | -0.10(-0.28%) |
Jul 12, 2018 | 36.86 | 36.86 | 36.28 | 36.31 | 55,955 | -0.44(-1.20%) |
Jul 11, 2018 | 36.53 | 36.84 | 36.53 | 36.76 | 79,436 | +0.01(+0.02%) |
Jul 10, 2018 | 36.66 | 36.87 | 36.59 | 36.75 | 42,348 | +0.11(+0.30%) |
Jul 09, 2018 | 36.87 | 36.91 | 36.39 | 36.64 | 49,465 | +0.01(+0.02%) |
Jul 06, 2018 | 36.41 | 36.66 | 36.41 | 36.63 | 91,633 | +0.25(+0.69%) |
Jul 05, 2018 | 36.33 | 36.54 | 36.16 | 36.38 | 97,571 | +0.19(+0.53%) |
Jul 03, 2018 | 36.19 | 36.19 | 36.19 | 0 | +0.02(+0.05%) |