Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 41.93 | 42.12 | 41.37 | 41.86 | 427,414 | -0.23(-0.53%) |
Sep 27, 2018 | 41.74 | 42.38 | 41.49 | 42.08 | 204,463 | +0.45(+1.08%) |
Sep 26, 2018 | 42.16 | 42.42 | 41.59 | 41.63 | 325,622 | -0.34(-0.80%) |
Sep 25, 2018 | 41.71 | 42.16 | 41.44 | 41.97 | 275,239 | +0.38(+0.90%) |
Sep 24, 2018 | 41.18 | 41.65 | 40.88 | 41.59 | 197,090 | +0.49(+1.19%) |
Sep 21, 2018 | 41.59 | 42.04 | 40.84 | 41.10 | 648,987 | -0.49(-1.17%) |
Sep 20, 2018 | 41.48 | 41.91 | 40.66 | 41.59 | 225,180 | +0.00(+0.00%) |
Sep 19, 2018 | 42.16 | 42.34 | 41.52 | 41.59 | 231,266 | -0.49(-1.16%) |
Sep 18, 2018 | 41.59 | 42.19 | 41.56 | 42.08 | 383,518 | +0.41(+0.99%) |
Sep 17, 2018 | 41.29 | 41.78 | 40.84 | 41.67 | 545,634 | +0.45(+1.09%) |
Sep 14, 2018 | 41.37 | 41.56 | 40.75 | 41.22 | 274,099 | -0.04(-0.09%) |
Sep 13, 2018 | 41.44 | 41.57 | 40.99 | 41.26 | 236,820 | +0.09(+0.23%) |
Sep 12, 2018 | 41.33 | 41.41 | 40.73 | 41.16 | 231,731 | -0.02(-0.05%) |
Sep 11, 2018 | 41.22 | 41.89 | 41.03 | 41.18 | 245,547 | -0.08(-0.18%) |
Sep 10, 2018 | 41.18 | 41.37 | 40.88 | 41.26 | 200,415 | +0.04(+0.09%) |
Sep 07, 2018 | 41.10 | 41.41 | 40.88 | 41.22 | 264,900 | +0.00(+0.00%) |
Sep 06, 2018 | 41.07 | 41.44 | 40.98 | 41.22 | 294,551 | +0.23(+0.55%) |
Sep 05, 2018 | 40.17 | 41.18 | 40.09 | 40.99 | 183,074 | +0.64(+1.58%) |
Sep 04, 2018 | 40.88 | 40.88 | 40.13 | 40.35 | 415,035 | -0.68(-1.65%) |
Aug 31, 2018 | 41.03 | 41.03 | 41.03 | 0 | +0.26(+0.64%) | |
Aug 30, 2018 | 40.92 | 41.03 | 40.49 | 40.77 | 269,869 | -0.11(-0.28%) |
Aug 29, 2018 | 40.88 | 40.92 | 40.20 | 40.88 | 335,958 | +0.04(+0.09%) |
Aug 28, 2018 | 40.66 | 40.99 | 40.47 | 40.84 | 201,748 | +0.15(+0.37%) |
Aug 27, 2018 | 40.24 | 40.94 | 40.02 | 40.69 | 292,017 | +0.45(+1.12%) |
Aug 24, 2018 | 39.53 | 40.39 | 39.16 | 40.24 | 221,039 | +0.94(+2.39%) |
Aug 23, 2018 | 39.60 | 39.64 | 39.27 | 39.30 | 145,830 | -0.34(-0.85%) |
Aug 22, 2018 | 39.72 | 39.79 | 39.04 | 39.64 | 200,763 | -0.11(-0.28%) |
Aug 21, 2018 | 39.75 | 40.20 | 39.53 | 39.75 | 233,731 | +0.26(+0.66%) |
Aug 20, 2018 | 39.75 | 39.90 | 39.19 | 39.49 | 157,671 | -0.04(-0.09%) |
Aug 17, 2018 | 39.64 | 39.83 | 39.08 | 39.53 | 253,568 | -0.34(-0.85%) |
Aug 16, 2018 | 39.08 | 40.58 | 39.08 | 39.87 | 270,602 | +1.04(+2.69%) |
Aug 15, 2018 | 38.75 | 39.12 | 38.38 | 38.82 | 368,267 | +0.04(+0.10%) |
Aug 14, 2018 | 38.01 | 39.05 | 38.01 | 38.79 | 208,506 | +0.89(+2.35%) |
Aug 13, 2018 | 37.49 | 38.23 | 37.49 | 37.90 | 252,232 | +0.30(+0.79%) |
Aug 10, 2018 | 37.01 | 37.79 | 36.86 | 37.60 | 321,008 | +0.48(+1.30%) |
Aug 09, 2018 | 37.12 | 37.75 | 36.95 | 37.12 | 227,859 | +0.15(+0.40%) |
Aug 08, 2018 | 37.15 | 37.27 | 36.89 | 36.97 | 260,201 | -0.22(-0.60%) |
Aug 07, 2018 | 37.49 | 37.53 | 36.97 | 37.19 | 343,602 | -0.11(-0.30%) |
Aug 06, 2018 | 37.53 | 37.75 | 36.49 | 37.30 | 454,919 | -0.17(-0.45%) |
Aug 03, 2018 | 37.75 | 38.38 | 37.45 | 37.47 | 186,301 | -0.46(-1.22%) |
Aug 02, 2018 | 38.16 | 38.64 | 34.82 | 37.93 | 434,570 | -1.00(-2.57%) |
Aug 01, 2018 | 38.56 | 39.08 | 38.27 | 38.94 | 661,926 | +0.37(+0.96%) |
Jul 31, 2018 | 38.82 | 39.16 | 38.42 | 38.56 | 407,643 | +0.00(+0.00%) |
Jul 30, 2018 | 38.97 | 39.27 | 38.38 | 38.56 | 362,389 | -0.19(-0.48%) |
Jul 27, 2018 | 39.34 | 39.42 | 38.53 | 38.75 | 216,610 | -0.48(-1.23%) |
Jul 26, 2018 | 39.64 | 38.69 | 39.23 | 366,874 | +0.26(+0.67%) | |
Jul 25, 2018 | 38.71 | 39.08 | 38.34 | 38.97 | 251,363 | +0.26(+0.67%) |
Jul 24, 2018 | 39.38 | 39.38 | 38.45 | 38.71 | 259,928 | -0.37(-0.95%) |
Jul 23, 2018 | 39.12 | 39.23 | 38.60 | 39.08 | 235,128 | +0.11(+0.29%) |
Jul 20, 2018 | 39.20 | 39.53 | 38.86 | 38.97 | 179,952 | -0.19(-0.47%) |
Jul 19, 2018 | 39.16 | 39.46 | 38.75 | 39.16 | 288,008 | +0.11(+0.29%) |
Jul 18, 2018 | 40.01 | 40.05 | 39.01 | 39.05 | 307,501 | -1.26(-3.13%) |
Jul 17, 2018 | 39.98 | 40.72 | 39.98 | 40.31 | 206,769 | +0.15(+0.37%) |
Jul 16, 2018 | 40.24 | 40.24 | 39.83 | 40.16 | 207,070 | -0.07(-0.18%) |
Jul 13, 2018 | 39.94 | 41.29 | 39.94 | 40.24 | 241,546 | +0.33(+0.84%) |
Jul 12, 2018 | 38.82 | 39.94 | 38.56 | 39.90 | 283,833 | +1.30(+3.37%) |
Jul 11, 2018 | 40.38 | 40.38 | 38.19 | 38.60 | 514,706 | -2.15(-5.28%) |
Jul 10, 2018 | 41.35 | 41.66 | 40.61 | 40.75 | 298,229 | -0.63(-1.52%) |
Jul 09, 2018 | 41.76 | 42.09 | 41.20 | 41.39 | 347,910 | -0.30(-0.71%) |
Jul 06, 2018 | 41.31 | 41.76 | 41.16 | 41.68 | 243,324 | +0.56(+1.35%) |
Jul 05, 2018 | 40.79 | 41.31 | 40.49 | 41.13 | 255,928 | +0.52(+1.28%) |
Jul 03, 2018 | 40.61 | 40.61 | 40.61 | 0 | +0.59(+1.48%) |