Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 40.87 | 41.73 | 40.81 | 41.69 | 460,815 | +0.67(+1.62%) |
Sep 27, 2018 | 40.31 | 41.53 | 40.19 | 41.03 | 628,381 | +0.80(+2.00%) |
Sep 26, 2018 | 40.69 | 40.90 | 40.19 | 40.22 | 393,361 | -0.50(-1.23%) |
Sep 25, 2018 | 41.01 | 41.01 | 40.36 | 40.72 | 309,932 | -0.28(-0.69%) |
Sep 24, 2018 | 41.87 | 42.17 | 40.52 | 41.01 | 324,749 | -1.02(-2.42%) |
Sep 21, 2018 | 42.20 | 42.52 | 42.00 | 42.02 | 700,517 | -0.15(-0.37%) |
Sep 20, 2018 | 41.64 | 42.55 | 41.48 | 42.18 | 617,781 | +0.73(+1.76%) |
Sep 19, 2018 | 40.90 | 41.83 | 40.90 | 41.45 | 613,761 | +0.52(+1.27%) |
Sep 18, 2018 | 40.99 | 41.19 | 40.82 | 40.93 | 849,637 | -0.09(-0.22%) |
Sep 17, 2018 | 41.18 | 41.31 | 40.81 | 41.02 | 366,068 | -0.09(-0.22%) |
Sep 14, 2018 | 40.96 | 41.67 | 40.85 | 41.11 | 448,541 | +0.05(+0.11%) |
Sep 13, 2018 | 41.47 | 41.78 | 40.90 | 41.07 | 395,184 | -0.15(-0.35%) |
Sep 12, 2018 | 41.10 | 41.39 | 40.67 | 41.21 | 372,254 | +0.23(+0.55%) |
Sep 11, 2018 | 41.39 | 41.39 | 40.61 | 40.99 | 275,323 | -0.45(-1.10%) |
Sep 10, 2018 | 41.02 | 42.00 | 40.80 | 41.44 | 548,270 | +0.74(+1.81%) |
Sep 07, 2018 | 40.88 | 41.03 | 40.36 | 40.71 | 689,743 | -0.21(-0.51%) |
Sep 06, 2018 | 40.99 | 41.31 | 40.52 | 40.91 | 443,394 | -0.04(-0.09%) |
Sep 05, 2018 | 40.46 | 41.31 | 40.02 | 40.95 | 335,480 | +0.50(+1.24%) |
Sep 04, 2018 | 41.48 | 41.48 | 40.02 | 40.45 | 383,190 | -1.10(-2.65%) |
Aug 31, 2018 | 41.55 | 41.55 | 41.55 | 0 | +0.04(+0.09%) | |
Aug 30, 2018 | 41.65 | 41.83 | 41.21 | 41.51 | 485,319 | -0.07(-0.17%) |
Aug 29, 2018 | 41.16 | 41.69 | 40.94 | 41.59 | 573,620 | +0.52(+1.26%) |
Aug 28, 2018 | 40.81 | 41.07 | 40.57 | 41.07 | 498,102 | +0.35(+0.85%) |
Aug 27, 2018 | 40.68 | 41.12 | 40.58 | 40.72 | 399,004 | +0.19(+0.47%) |
Aug 24, 2018 | 40.93 | 40.93 | 40.05 | 40.53 | 823,756 | -0.25(-0.62%) |
Aug 23, 2018 | 40.24 | 40.79 | 39.87 | 40.79 | 587,665 | +0.41(+1.01%) |
Aug 22, 2018 | 40.39 | 40.82 | 40.13 | 40.38 | 678,108 | -0.03(-0.07%) |
Aug 21, 2018 | 40.11 | 40.55 | 40.01 | 40.41 | 398,846 | +0.33(+0.82%) |
Aug 20, 2018 | 39.99 | 40.20 | 39.75 | 40.08 | 520,873 | +0.01(+0.02%) |
Aug 17, 2018 | 39.91 | 40.25 | 39.77 | 40.07 | 729,650 | +0.05(+0.11%) |
Aug 16, 2018 | 38.31 | 40.29 | 38.31 | 40.02 | 855,558 | +1.76(+4.61%) |
Aug 15, 2018 | 38.55 | 39.01 | 37.08 | 38.26 | 1,386,208 | -0.83(-2.12%) |
Aug 14, 2018 | 40.08 | 40.67 | 38.91 | 39.09 | 1,420,875 | -1.09(-2.72%) |
Aug 13, 2018 | 41.38 | 41.38 | 40.11 | 40.18 | 981,888 | -1.25(-3.01%) |
Aug 10, 2018 | 41.44 | 42.20 | 40.46 | 41.42 | 947,874 | -0.68(-1.62%) |
Aug 09, 2018 | 41.72 | 43.86 | 41.40 | 42.11 | 1,120,470 | +0.11(+0.26%) |
Aug 08, 2018 | 45.66 | 46.32 | 41.51 | 42.00 | 1,840,894 | -6.19(-12.85%) |
Aug 07, 2018 | 48.66 | 48.84 | 47.88 | 48.19 | 365,794 | -0.22(-0.45%) |
Aug 06, 2018 | 48.20 | 48.94 | 47.66 | 48.41 | 362,027 | +0.53(+1.10%) |
Aug 03, 2018 | 48.66 | 49.64 | 47.80 | 47.88 | 264,837 | -1.01(-2.06%) |
Aug 02, 2018 | 48.02 | 49.37 | 47.75 | 48.89 | 225,769 | +0.57(+1.19%) |
Aug 01, 2018 | 48.80 | 49.05 | 47.78 | 48.32 | 244,090 | -0.76(-1.54%) |
Jul 31, 2018 | 47.74 | 49.23 | 47.37 | 49.07 | 364,009 | +1.45(+3.04%) |
Jul 30, 2018 | 46.60 | 48.21 | 46.60 | 47.63 | 347,764 | +1.19(+2.57%) |
Jul 27, 2018 | 47.42 | 47.53 | 46.24 | 46.44 | 304,744 | -0.87(-1.85%) |
Jul 26, 2018 | 47.29 | 48.46 | 47.25 | 47.31 | 258,790 | +0.02(+0.04%) |
Jul 25, 2018 | 48.53 | 48.53 | 46.58 | 47.29 | 538,154 | -1.30(-2.68%) |
Jul 24, 2018 | 49.66 | 49.66 | 48.36 | 48.59 | 130,337 | -0.78(-1.58%) |
Jul 23, 2018 | 49.48 | 49.92 | 48.88 | 49.37 | 137,131 | -0.29(-0.59%) |
Jul 20, 2018 | 50.23 | 50.44 | 49.53 | 49.66 | 231,757 | -0.65(-1.30%) |
Jul 19, 2018 | 49.82 | 50.50 | 49.36 | 50.32 | 236,720 | +0.36(+0.73%) |
Jul 18, 2018 | 49.60 | 50.25 | 49.26 | 49.96 | 216,333 | +0.38(+0.77%) |
Jul 17, 2018 | 49.16 | 49.96 | 49.16 | 49.57 | 244,268 | +0.25(+0.50%) |
Jul 16, 2018 | 51.01 | 51.38 | 48.95 | 49.33 | 233,902 | -1.63(-3.20%) |
Jul 13, 2018 | 50.87 | 51.49 | 50.64 | 50.96 | 189,935 | -0.01(-0.02%) |
Jul 12, 2018 | 51.40 | 51.40 | 50.37 | 50.97 | 285,207 | -0.10(-0.20%) |
Jul 11, 2018 | 51.21 | 51.54 | 50.87 | 51.07 | 178,288 | -0.57(-1.11%) |
Jul 10, 2018 | 51.56 | 52.00 | 51.32 | 51.64 | 226,850 | +0.02(+0.04%) |
Jul 09, 2018 | 51.41 | 51.78 | 50.99 | 51.62 | 171,444 | +0.56(+1.10%) |
Jul 06, 2018 | 50.95 | 51.83 | 50.82 | 51.06 | 299,024 | +0.00(+0.00%) |
Jul 05, 2018 | 50.86 | 51.08 | 50.09 | 51.06 | 290,116 | +0.59(+1.17%) |
Jul 03, 2018 | 50.47 | 50.47 | 50.47 | 0 | -0.50(-0.98%) |