Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 40.43 | 41.12 | 40.43 | 40.60 | 454,620 | -0.13(-0.31%) |
Sep 27, 2018 | 41.33 | 41.46 | 40.60 | 40.73 | 412,741 | -0.47(-1.14%) |
Sep 26, 2018 | 42.05 | 42.16 | 41.12 | 41.20 | 452,416 | -0.73(-1.73%) |
Sep 25, 2018 | 42.35 | 42.57 | 41.93 | 41.93 | 447,494 | -0.21(-0.51%) |
Sep 24, 2018 | 42.52 | 42.61 | 41.71 | 42.14 | 392,497 | -0.51(-1.20%) |
Sep 21, 2018 | 42.69 | 43.44 | 42.35 | 42.65 | 2,777,380 | -0.13(-0.30%) |
Sep 20, 2018 | 42.57 | 42.99 | 42.27 | 42.78 | 530,091 | +0.43(+1.01%) |
Sep 19, 2018 | 42.01 | 42.57 | 41.84 | 42.35 | 1,164,961 | +0.43(+1.02%) |
Sep 18, 2018 | 42.87 | 42.87 | 41.80 | 41.93 | 841,157 | -0.81(-1.90%) |
Sep 17, 2018 | 42.87 | 43.51 | 42.14 | 42.74 | 454,534 | -0.09(-0.20%) |
Sep 14, 2018 | 42.40 | 42.99 | 41.67 | 42.82 | 498,185 | +0.51(+1.21%) |
Sep 13, 2018 | 42.78 | 42.87 | 41.88 | 42.31 | 459,368 | -0.38(-0.90%) |
Sep 12, 2018 | 43.55 | 43.55 | 41.93 | 42.69 | 594,309 | -0.85(-1.96%) |
Sep 11, 2018 | 43.29 | 43.68 | 43.29 | 43.55 | 253,783 | +0.09(+0.20%) |
Sep 10, 2018 | 44.02 | 44.10 | 43.38 | 43.46 | 256,104 | -0.30(-0.68%) |
Sep 07, 2018 | 43.72 | 43.89 | 43.04 | 43.76 | 427,568 | +0.09(+0.20%) |
Sep 06, 2018 | 43.93 | 44.23 | 43.51 | 43.68 | 328,878 | -0.38(-0.87%) |
Sep 05, 2018 | 43.98 | 44.45 | 43.51 | 44.06 | 329,569 | +0.04(+0.10%) |
Sep 04, 2018 | 43.80 | 44.15 | 43.55 | 44.02 | 282,051 | +0.23(+0.53%) |
Aug 31, 2018 | 43.79 | 43.79 | 43.79 | 0 | +0.42(+0.98%) | |
Aug 30, 2018 | 43.53 | 43.66 | 43.07 | 43.36 | 277,184 | -0.30(-0.68%) |
Aug 29, 2018 | 43.62 | 43.83 | 43.21 | 43.66 | 309,373 | +0.21(+0.49%) |
Aug 28, 2018 | 43.70 | 43.72 | 42.94 | 43.45 | 310,751 | -0.13(-0.29%) |
Aug 27, 2018 | 44.09 | 44.26 | 43.53 | 43.58 | 303,309 | -0.30(-0.68%) |
Aug 24, 2018 | 44.21 | 44.23 | 43.75 | 43.87 | 236,394 | -0.25(-0.58%) |
Aug 23, 2018 | 44.59 | 44.59 | 43.36 | 44.13 | 208,330 | -0.42(-0.95%) |
Aug 22, 2018 | 44.55 | 44.72 | 44.38 | 44.55 | 198,463 | -0.13(-0.29%) |
Aug 21, 2018 | 44.17 | 45.02 | 43.92 | 44.68 | 397,155 | +0.59(+1.35%) |
Aug 20, 2018 | 44.13 | 44.42 | 43.75 | 44.09 | 237,778 | +0.00(+0.00%) |
Aug 17, 2018 | 43.70 | 44.17 | 43.66 | 44.09 | 276,657 | +0.17(+0.39%) |
Aug 16, 2018 | 43.28 | 44.13 | 43.19 | 43.92 | 281,895 | +0.89(+2.07%) |
Aug 15, 2018 | 43.45 | 43.75 | 42.98 | 43.02 | 277,460 | -0.64(-1.46%) |
Aug 14, 2018 | 43.28 | 43.96 | 43.15 | 43.66 | 297,603 | +0.51(+1.18%) |
Aug 13, 2018 | 43.45 | 43.75 | 43.02 | 43.15 | 251,933 | -0.34(-0.78%) |
Aug 10, 2018 | 43.36 | 43.66 | 42.90 | 43.49 | 308,914 | -0.17(-0.39%) |
Aug 09, 2018 | 43.87 | 44.04 | 43.58 | 43.66 | 496,046 | -0.25(-0.58%) |
Aug 08, 2018 | 43.41 | 44.00 | 42.98 | 43.92 | 330,467 | +0.51(+1.17%) |
Aug 07, 2018 | 42.98 | 43.58 | 42.73 | 43.41 | 450,828 | +0.55(+1.29%) |
Aug 06, 2018 | 42.73 | 42.96 | 42.51 | 42.85 | 397,756 | +0.08(+0.20%) |
Aug 03, 2018 | 43.41 | 43.64 | 42.47 | 42.77 | 373,193 | -0.76(-1.76%) |
Aug 02, 2018 | 42.81 | 43.58 | 42.77 | 43.53 | 558,851 | +0.38(+0.89%) |
Aug 01, 2018 | 42.73 | 43.24 | 42.62 | 43.15 | 1,271,373 | +0.47(+1.09%) |
Jul 31, 2018 | 43.07 | 43.24 | 41.62 | 42.68 | 632,648 | -0.21(-0.50%) |
Jul 30, 2018 | 43.11 | 43.83 | 42.81 | 42.90 | 501,017 | -0.13(-0.30%) |
Jul 27, 2018 | 43.53 | 44.00 | 42.60 | 43.02 | 393,324 | -0.47(-1.07%) |
Jul 26, 2018 | 43.87 | 44.26 | 43.87 | 43.49 | 463,499 | -0.21(-0.49%) |
Jul 25, 2018 | 43.75 | 43.96 | 43.11 | 43.70 | 751,109 | -0.08(-0.19%) |
Jul 24, 2018 | 44.38 | 44.68 | 43.53 | 43.79 | 638,719 | -0.55(-1.25%) |
Jul 23, 2018 | 43.70 | 44.55 | 43.41 | 44.34 | 831,813 | +0.47(+1.06%) |
Jul 20, 2018 | 43.49 | 44.21 | 43.19 | 43.87 | 738,766 | +0.51(+1.18%) |
Jul 19, 2018 | 43.92 | 43.96 | 42.56 | 43.36 | 1,049,001 | +0.30(+0.69%) |
Jul 18, 2018 | 42.13 | 43.96 | 41.90 | 43.07 | 1,280,764 | +1.91(+4.64%) |
Jul 17, 2018 | 40.94 | 41.41 | 40.94 | 41.15 | 456,518 | +0.04(+0.10%) |
Jul 16, 2018 | 40.77 | 41.37 | 40.22 | 41.11 | 744,745 | +0.59(+1.47%) |
Jul 13, 2018 | 40.43 | 40.52 | 577,627 | -0.42(-1.04%) | ||
Jul 12, 2018 | 41.15 | 40.39 | 40.94 | 513,784 | -0.21(-0.52%) | |
Jul 11, 2018 | 40.86 | 41.41 | 40.52 | 41.15 | 621,798 | -0.04(-0.10%) |
Jul 10, 2018 | 41.58 | 42.09 | 40.94 | 41.20 | 1,046,006 | -0.57(-1.37%) |
Jul 09, 2018 | 40.81 | 41.79 | 40.56 | 41.77 | 483,492 | +1.08(+2.66%) |
Jul 06, 2018 | 40.18 | 40.90 | 39.97 | 40.69 | 388,986 | +0.21(+0.52%) |
Jul 05, 2018 | 40.56 | 40.01 | 40.48 | 575,052 | +0.55(+1.38%) | |
Jul 03, 2018 | 39.92 | 39.92 | 39.92 | 0 | -0.34(-0.84%) |