Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 44.39 | 44.88 | 44.33 | 44.60 | 381,387 | +0.06(+0.14%) |
Sep 27, 2018 | 44.61 | 44.91 | 44.24 | 44.54 | 366,727 | +0.06(+0.12%) |
Sep 26, 2018 | 44.91 | 45.11 | 44.30 | 44.48 | 484,167 | -0.54(-1.20%) |
Sep 25, 2018 | 46.34 | 46.34 | 44.20 | 45.02 | 580,914 | -1.08(-2.35%) |
Sep 24, 2018 | 45.76 | 46.39 | 45.76 | 46.11 | 857,665 | +0.29(+0.64%) |
Sep 21, 2018 | 45.96 | 45.96 | 45.38 | 45.81 | 964,084 | -0.02(-0.04%) |
Sep 20, 2018 | 46.31 | 46.45 | 45.48 | 45.83 | 634,714 | -0.44(-0.95%) |
Sep 19, 2018 | 45.47 | 46.68 | 45.17 | 46.27 | 1,113,013 | +0.98(+2.17%) |
Sep 18, 2018 | 45.11 | 45.29 | 44.73 | 45.29 | 1,068,809 | +0.18(+0.41%) |
Sep 17, 2018 | 45.18 | 45.37 | 44.79 | 45.11 | 701,644 | -0.06(-0.14%) |
Sep 14, 2018 | 44.58 | 45.29 | 43.78 | 45.17 | 1,607,968 | +0.59(+1.32%) |
Sep 13, 2018 | 44.84 | 45.15 | 44.45 | 44.58 | 586,042 | -0.24(-0.53%) |
Sep 12, 2018 | 45.00 | 45.32 | 44.81 | 44.82 | 949,237 | -0.15(-0.33%) |
Sep 11, 2018 | 44.50 | 45.02 | 44.45 | 44.97 | 670,594 | +0.40(+0.91%) |
Sep 10, 2018 | 44.70 | 44.99 | 44.45 | 44.57 | 837,656 | +0.05(+0.10%) |
Sep 07, 2018 | 44.14 | 44.58 | 43.89 | 44.52 | 806,433 | +0.24(+0.54%) |
Sep 06, 2018 | 44.23 | 44.34 | 43.82 | 44.28 | 697,761 | -0.03(-0.06%) |
Sep 05, 2018 | 44.44 | 44.44 | 43.88 | 44.31 | 893,233 | -0.24(-0.54%) |
Sep 04, 2018 | 44.55 | 44.94 | 44.24 | 44.55 | 1,495,673 | -0.07(-0.16%) |
Aug 31, 2018 | 44.62 | 44.62 | 44.62 | 0 | -0.74(-1.64%) | |
Aug 30, 2018 | 45.53 | 45.61 | 45.13 | 45.36 | 1,867,738 | -0.27(-0.58%) |
Aug 29, 2018 | 45.69 | 45.87 | 45.27 | 45.63 | 527,428 | -0.06(-0.14%) |
Aug 28, 2018 | 45.84 | 45.95 | 45.34 | 45.69 | 706,974 | -0.29(-0.64%) |
Aug 27, 2018 | 46.37 | 46.37 | 45.74 | 45.99 | 514,936 | -0.39(-0.83%) |
Aug 24, 2018 | 46.36 | 46.42 | 45.86 | 46.37 | 405,448 | +0.09(+0.20%) |
Aug 23, 2018 | 46.36 | 46.41 | 45.81 | 46.28 | 514,013 | -0.17(-0.38%) |
Aug 22, 2018 | 45.79 | 46.50 | 45.53 | 46.46 | 511,739 | +0.75(+1.65%) |
Aug 21, 2018 | 46.24 | 46.24 | 45.59 | 45.70 | 577,785 | -0.41(-0.90%) |
Aug 20, 2018 | 45.20 | 46.22 | 44.85 | 46.12 | 1,234,446 | +1.07(+2.39%) |
Aug 17, 2018 | 45.01 | 45.19 | 44.79 | 45.04 | 430,163 | +0.17(+0.39%) |
Aug 16, 2018 | 44.71 | 45.01 | 44.33 | 44.87 | 236,993 | +0.42(+0.95%) |
Aug 15, 2018 | 44.64 | 44.79 | 43.91 | 44.45 | 645,363 | -0.57(-1.26%) |
Aug 14, 2018 | 45.14 | 45.40 | 44.53 | 45.02 | 490,652 | +0.29(+0.66%) |
Aug 13, 2018 | 45.54 | 45.64 | 44.41 | 44.72 | 990,222 | -0.78(-1.72%) |
Aug 10, 2018 | 45.21 | 45.82 | 45.15 | 45.50 | 3,547,023 | +0.13(+0.28%) |
Aug 09, 2018 | 44.84 | 45.58 | 44.84 | 45.37 | 1,474,905 | +0.55(+1.23%) |
Aug 08, 2018 | 43.88 | 44.90 | 43.60 | 44.82 | 1,165,244 | +0.76(+1.73%) |
Aug 07, 2018 | 43.58 | 44.68 | 43.00 | 44.06 | 1,080,963 | +0.39(+0.88%) |
Aug 06, 2018 | 42.42 | 43.83 | 42.28 | 43.67 | 1,099,299 | +1.39(+3.28%) |
Aug 03, 2018 | 41.99 | 42.40 | 41.62 | 42.29 | 770,831 | +0.35(+0.83%) |
Aug 02, 2018 | 40.48 | 41.95 | 40.28 | 41.94 | 827,026 | +1.26(+3.09%) |
Aug 01, 2018 | 40.76 | 41.36 | 40.55 | 40.68 | 1,051,430 | -0.20(-0.48%) |
Jul 31, 2018 | 40.23 | 40.93 | 40.21 | 40.88 | 371,090 | +0.57(+1.43%) |
Jul 30, 2018 | 39.90 | 40.39 | 39.83 | 40.30 | 533,978 | +0.61(+1.54%) |
Jul 27, 2018 | 39.81 | 40.22 | 39.49 | 39.69 | 744,529 | -0.15(-0.38%) |
Jul 26, 2018 | 39.19 | 39.94 | 39.08 | 39.85 | 751,712 | +0.71(+1.81%) |
Jul 25, 2018 | 38.22 | 39.25 | 38.14 | 39.14 | 509,506 | +0.89(+2.32%) |
Jul 24, 2018 | 38.27 | 38.97 | 38.07 | 38.25 | 528,568 | +0.02(+0.05%) |
Jul 23, 2018 | 38.71 | 38.92 | 38.15 | 38.23 | 551,729 | -0.48(-1.23%) |
Jul 20, 2018 | 39.47 | 39.47 | 38.55 | 38.71 | 406,483 | -0.57(-1.46%) |
Jul 19, 2018 | 39.75 | 39.88 | 39.00 | 39.28 | 948,904 | +0.52(+1.34%) |
Jul 18, 2018 | 37.47 | 38.93 | 36.69 | 38.76 | 1,359,658 | +0.86(+2.27%) |
Jul 17, 2018 | 38.00 | 38.20 | 37.74 | 37.90 | 485,327 | -0.26(-0.68%) |
Jul 16, 2018 | 38.35 | 38.35 | 37.89 | 38.16 | 514,466 | -0.27(-0.70%) |
Jul 13, 2018 | 38.11 | 38.48 | 38.06 | 38.43 | 504,141 | +0.25(+0.66%) |
Jul 12, 2018 | 37.79 | 38.29 | 37.69 | 38.18 | 352,520 | +0.45(+1.19%) |
Jul 11, 2018 | 37.96 | 38.48 | 37.66 | 37.73 | 511,161 | -0.29(-0.76%) |
Jul 10, 2018 | 37.92 | 38.34 | 37.91 | 38.01 | 296,194 | +0.09(+0.24%) |
Jul 09, 2018 | 38.03 | 38.14 | 37.78 | 37.92 | 443,108 | -0.03(-0.07%) |
Jul 06, 2018 | 37.85 | 38.22 | 37.70 | 37.95 | 340,609 | +0.04(+0.12%) |
Jul 05, 2018 | 38.08 | 38.16 | 37.74 | 37.91 | 284,896 | +0.04(+0.12%) |
Jul 03, 2018 | 37.86 | 37.86 | 37.86 | 0 | +0.09(+0.24%) |