Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 40.98 | 41.69 | 40.94 | 41.48 | 126,168 | +0.26(+0.62%) |
Sep 27, 2018 | 41.42 | 41.53 | 41.11 | 41.23 | 193,439 | +0.03(+0.07%) |
Sep 26, 2018 | 42.18 | 42.18 | 41.13 | 41.20 | 155,413 | -0.83(-1.97%) |
Sep 25, 2018 | 41.99 | 42.23 | 41.97 | 42.03 | 77,830 | +0.16(+0.37%) |
Sep 24, 2018 | 42.11 | 42.23 | 41.40 | 41.87 | 294,227 | -0.36(-0.85%) |
Sep 21, 2018 | 42.88 | 42.90 | 42.13 | 42.23 | 231,016 | -0.36(-0.85%) |
Sep 20, 2018 | 42.17 | 42.65 | 41.93 | 42.59 | 124,643 | +0.76(+1.82%) |
Sep 19, 2018 | 42.15 | 42.56 | 41.59 | 41.83 | 181,952 | -0.30(-0.71%) |
Sep 18, 2018 | 41.93 | 42.38 | 41.89 | 42.13 | 164,613 | +0.34(+0.81%) |
Sep 17, 2018 | 42.73 | 42.76 | 41.73 | 41.79 | 259,554 | -0.93(-2.17%) |
Sep 14, 2018 | 42.43 | 43.01 | 42.33 | 42.72 | 290,147 | +0.35(+0.82%) |
Sep 13, 2018 | 42.72 | 42.78 | 42.23 | 42.37 | 102,699 | -0.04(-0.09%) |
Sep 12, 2018 | 42.50 | 42.60 | 41.75 | 42.41 | 226,812 | -0.13(-0.30%) |
Sep 11, 2018 | 42.36 | 42.84 | 42.08 | 42.54 | 152,134 | +0.04(+0.09%) |
Sep 10, 2018 | 42.62 | 42.86 | 42.27 | 42.50 | 134,142 | +0.18(+0.43%) |
Sep 07, 2018 | 42.22 | 42.74 | 41.91 | 42.32 | 85,433 | -0.10(-0.24%) |
Sep 06, 2018 | 43.16 | 43.28 | 42.32 | 42.42 | 155,364 | -0.58(-1.36%) |
Sep 05, 2018 | 43.16 | 43.16 | 42.28 | 43.00 | 171,127 | -0.27(-0.62%) |
Sep 04, 2018 | 43.49 | 43.61 | 42.65 | 43.27 | 169,482 | -0.36(-0.83%) |
Aug 31, 2018 | 43.63 | 43.63 | 43.63 | 0 | +0.34(+0.79%) | |
Aug 30, 2018 | 43.21 | 43.67 | 43.04 | 43.29 | 105,460 | -0.09(-0.20%) |
Aug 29, 2018 | 43.16 | 43.49 | 42.84 | 43.38 | 101,472 | +0.33(+0.77%) |
Aug 28, 2018 | 43.22 | 43.29 | 42.70 | 43.05 | 90,667 | +0.03(+0.08%) |
Aug 27, 2018 | 43.20 | 43.57 | 42.96 | 43.01 | 281,039 | +0.10(+0.23%) |
Aug 24, 2018 | 42.68 | 43.02 | 42.68 | 42.91 | 127,640 | +0.47(+1.11%) |
Aug 23, 2018 | 42.72 | 42.85 | 42.23 | 42.44 | 215,255 | -0.33(-0.78%) |
Aug 22, 2018 | 42.46 | 42.84 | 42.40 | 42.78 | 176,502 | +0.26(+0.60%) |
Aug 21, 2018 | 41.71 | 42.81 | 41.71 | 42.52 | 292,100 | +0.96(+2.30%) |
Aug 20, 2018 | 41.53 | 41.71 | 41.12 | 41.56 | 138,224 | +0.21(+0.51%) |
Aug 17, 2018 | 40.90 | 41.39 | 40.67 | 41.35 | 144,360 | +0.40(+0.97%) |
Aug 16, 2018 | 40.60 | 41.25 | 40.56 | 40.96 | 165,551 | +0.70(+1.73%) |
Aug 15, 2018 | 41.09 | 41.10 | 39.82 | 40.26 | 201,553 | -1.08(-2.61%) |
Aug 14, 2018 | 40.69 | 41.48 | 40.69 | 41.34 | 254,781 | +0.82(+2.02%) |
Aug 13, 2018 | 41.12 | 41.23 | 40.19 | 40.52 | 256,891 | -0.47(-1.15%) |
Aug 10, 2018 | 40.71 | 41.51 | 40.71 | 40.99 | 124,785 | -0.22(-0.52%) |
Aug 09, 2018 | 41.04 | 41.55 | 41.04 | 41.21 | 140,261 | +0.16(+0.39%) |
Aug 08, 2018 | 41.06 | 41.21 | 40.51 | 41.04 | 270,923 | -0.00(-0.01%) |
Aug 07, 2018 | 41.15 | 41.44 | 41.04 | 41.05 | 160,990 | +0.13(+0.32%) |
Aug 06, 2018 | 40.39 | 40.98 | 40.23 | 40.92 | 214,156 | +0.51(+1.26%) |
Aug 03, 2018 | 40.86 | 41.06 | 40.09 | 40.41 | 267,310 | -0.38(-0.94%) |
Aug 02, 2018 | 39.83 | 40.84 | 39.83 | 40.79 | 188,665 | +0.63(+1.56%) |
Aug 01, 2018 | 40.18 | 40.37 | 39.59 | 40.16 | 143,008 | -0.11(-0.28%) |
Jul 31, 2018 | 39.61 | 40.58 | 39.54 | 40.27 | 287,847 | +0.82(+2.08%) |
Jul 30, 2018 | 39.89 | 40.26 | 39.39 | 39.46 | 284,872 | -0.48(-1.20%) |
Jul 27, 2018 | 41.56 | 41.63 | 39.74 | 39.94 | 385,775 | -1.55(-3.75%) |
Jul 26, 2018 | 41.11 | 41.94 | 41.10 | 41.49 | 143,807 | +0.45(+1.09%) |
Jul 25, 2018 | 40.78 | 41.04 | 40.41 | 41.04 | 241,450 | +0.29(+0.72%) |
Jul 24, 2018 | 42.01 | 42.17 | 40.46 | 40.75 | 357,982 | -0.89(-2.14%) |
Jul 23, 2018 | 41.50 | 41.87 | 41.27 | 41.64 | 207,401 | +0.04(+0.09%) |
Jul 20, 2018 | 41.75 | 41.97 | 41.52 | 41.60 | 198,896 | -0.28(-0.67%) |
Jul 19, 2018 | 41.21 | 41.94 | 40.98 | 41.88 | 230,611 | +0.55(+1.33%) |
Jul 18, 2018 | 41.04 | 41.36 | 40.68 | 41.33 | 172,177 | +0.25(+0.60%) |
Jul 17, 2018 | 40.72 | 41.33 | 40.66 | 41.09 | 95,212 | +0.33(+0.82%) |
Jul 16, 2018 | 41.19 | 41.35 | 40.37 | 40.76 | 288,911 | -0.36(-0.88%) |
Jul 13, 2018 | 41.29 | 41.71 | 41.10 | 41.12 | 154,069 | -0.18(-0.43%) |
Jul 12, 2018 | 41.39 | 41.47 | 40.72 | 41.30 | 257,472 | +0.37(+0.91%) |
Jul 11, 2018 | 41.20 | 41.66 | 40.92 | 40.92 | 202,917 | -0.69(-1.65%) |
Jul 10, 2018 | 42.16 | 42.31 | 41.18 | 41.61 | 274,314 | -0.42(-0.99%) |
Jul 09, 2018 | 41.90 | 42.03 | 41.64 | 42.03 | 180,203 | +0.51(+1.23%) |
Jul 06, 2018 | 40.88 | 41.59 | 40.69 | 41.52 | 319,763 | +0.69(+1.68%) |
Jul 05, 2018 | 40.35 | 40.83 | 39.87 | 40.83 | 206,461 | +0.94(+2.35%) |
Jul 03, 2018 | 39.89 | 39.89 | 39.89 | 0 | +0.26(+0.67%) |