Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 41.08 | 42.20 | 40.95 | 41.73 | 592,061 | +0.65(+1.58%) |
Sep 27, 2018 | 41.43 | 41.77 | 40.95 | 41.08 | 329,180 | -0.43(-1.04%) |
Sep 26, 2018 | 42.55 | 42.72 | 41.34 | 41.51 | 298,181 | -0.82(-1.94%) |
Sep 25, 2018 | 42.46 | 42.57 | 41.64 | 42.33 | 305,575 | -0.09(-0.20%) |
Sep 24, 2018 | 42.81 | 43.02 | 42.20 | 42.42 | 323,105 | -0.39(-0.91%) |
Sep 21, 2018 | 43.28 | 43.52 | 42.25 | 42.81 | 382,322 | -0.48(-1.10%) |
Sep 20, 2018 | 42.76 | 43.43 | 42.59 | 43.28 | 168,285 | +0.65(+1.52%) |
Sep 19, 2018 | 43.37 | 43.93 | 42.42 | 42.63 | 497,637 | -0.91(-2.08%) |
Sep 18, 2018 | 43.89 | 43.93 | 41.43 | 43.54 | 448,456 | -0.48(-1.08%) |
Sep 17, 2018 | 43.76 | 44.06 | 43.24 | 44.02 | 269,532 | +0.09(+0.20%) |
Sep 14, 2018 | 43.24 | 43.97 | 42.94 | 43.93 | 383,595 | +0.82(+1.90%) |
Sep 13, 2018 | 44.23 | 44.54 | 42.84 | 43.11 | 394,398 | -1.34(-3.01%) |
Sep 12, 2018 | 43.63 | 44.54 | 43.41 | 44.45 | 339,693 | +0.73(+1.68%) |
Sep 11, 2018 | 44.02 | 44.06 | 43.20 | 43.71 | 430,479 | +0.09(+0.20%) |
Sep 10, 2018 | 42.85 | 43.89 | 42.85 | 43.63 | 497,465 | +0.91(+2.12%) |
Sep 07, 2018 | 42.46 | 42.72 | 42.14 | 42.72 | 305,927 | +0.26(+0.61%) |
Sep 06, 2018 | 42.59 | 43.13 | 42.20 | 42.46 | 343,711 | -0.22(-0.51%) |
Sep 05, 2018 | 42.72 | 43.11 | 42.25 | 42.68 | 276,893 | +0.00(+0.00%) |
Sep 04, 2018 | 42.59 | 42.76 | 41.94 | 42.68 | 307,479 | -0.04(-0.10%) |
Aug 31, 2018 | 42.72 | 42.72 | 42.72 | 0 | +0.78(+1.85%) | |
Aug 30, 2018 | 42.20 | 42.85 | 41.77 | 41.94 | 354,675 | -0.22(-0.51%) |
Aug 29, 2018 | 42.16 | 42.68 | 41.99 | 42.16 | 266,968 | +0.00(+0.00%) |
Aug 28, 2018 | 43.20 | 43.50 | 41.86 | 42.16 | 460,283 | -0.99(-2.30%) |
Aug 27, 2018 | 43.33 | 43.76 | 43.05 | 43.15 | 260,605 | -0.13(-0.30%) |
Aug 24, 2018 | 43.37 | 43.82 | 43.11 | 43.28 | 181,264 | +0.00(+0.00%) |
Aug 23, 2018 | 43.11 | 43.50 | 42.89 | 43.28 | 217,311 | +0.17(+0.40%) |
Aug 22, 2018 | 43.07 | 43.71 | 42.98 | 43.11 | 490,856 | -0.09(-0.20%) |
Aug 21, 2018 | 42.81 | 43.24 | 42.55 | 43.20 | 488,225 | +0.39(+0.91%) |
Aug 20, 2018 | 42.94 | 43.46 | 42.76 | 42.81 | 336,170 | -0.04(-0.10%) |
Aug 17, 2018 | 42.85 | 43.20 | 42.81 | 42.85 | 265,762 | -0.09(-0.20%) |
Aug 16, 2018 | 42.51 | 43.41 | 42.33 | 42.94 | 312,045 | +0.52(+1.22%) |
Aug 15, 2018 | 42.89 | 43.07 | 42.33 | 42.42 | 305,519 | -0.50(-1.16%) |
Aug 14, 2018 | 41.77 | 43.15 | 41.77 | 42.92 | 473,156 | +1.36(+3.27%) |
Aug 13, 2018 | 41.68 | 42.59 | 41.38 | 41.56 | 508,083 | -0.04(-0.10%) |
Aug 10, 2018 | 39.48 | 41.81 | 39.48 | 41.60 | 693,689 | +1.08(+2.67%) |
Aug 09, 2018 | 40.30 | 40.91 | 40.22 | 40.52 | 370,757 | +0.22(+0.54%) |
Aug 08, 2018 | 39.87 | 40.67 | 39.22 | 40.30 | 332,711 | +0.26(+0.65%) |
Aug 07, 2018 | 39.40 | 40.73 | 39.09 | 40.04 | 683,650 | +0.73(+1.87%) |
Aug 06, 2018 | 38.62 | 39.35 | 38.36 | 39.31 | 398,808 | +0.78(+2.02%) |
Aug 03, 2018 | 38.01 | 38.68 | 37.97 | 38.53 | 357,088 | +0.61(+1.60%) |
Aug 02, 2018 | 37.93 | 38.53 | 37.58 | 37.93 | 438,095 | -0.21(-0.56%) |
Aug 01, 2018 | 38.48 | 38.53 | 37.97 | 38.14 | 425,739 | -0.43(-1.11%) |
Jul 31, 2018 | 38.35 | 38.65 | 37.97 | 38.57 | 793,560 | +0.26(+0.67%) |
Jul 30, 2018 | 38.61 | 38.61 | 37.93 | 38.31 | 416,150 | -0.26(-0.67%) |
Jul 27, 2018 | 38.48 | 38.87 | 38.10 | 38.57 | 388,062 | -0.09(-0.22%) |
Jul 26, 2018 | 38.87 | 39.21 | 38.53 | 38.65 | 356,006 | -0.04(-0.11%) |
Jul 25, 2018 | 39.02 | 38.10 | 38.70 | 477,800 | +0.13(+0.33%) | |
Jul 24, 2018 | 38.65 | 38.83 | 38.14 | 38.57 | 614,621 | +0.04(+0.11%) |
Jul 23, 2018 | 39.00 | 39.21 | 37.28 | 38.53 | 679,989 | -0.86(-2.18%) |
Jul 20, 2018 | 39.04 | 39.64 | 38.85 | 39.38 | 345,472 | +0.30(+0.77%) |
Jul 19, 2018 | 38.74 | 39.21 | 38.63 | 39.08 | 188,830 | +0.39(+1.00%) |
Jul 18, 2018 | 39.25 | 39.25 | 38.40 | 38.70 | 294,197 | -0.60(-1.53%) |
Jul 17, 2018 | 38.74 | 39.55 | 38.74 | 39.30 | 355,919 | +0.39(+0.99%) |
Jul 16, 2018 | 39.25 | 39.55 | 38.80 | 38.91 | 235,647 | -0.26(-0.66%) |
Jul 13, 2018 | 39.73 | 38.95 | 39.17 | 289,074 | -0.47(-1.19%) | |
Jul 12, 2018 | 40.11 | 40.15 | 39.36 | 39.64 | 165,697 | -0.34(-0.86%) |
Jul 11, 2018 | 40.03 | 40.63 | 39.81 | 39.98 | 315,379 | -0.26(-0.64%) |
Jul 10, 2018 | 40.88 | 41.01 | 39.98 | 40.24 | 288,069 | -0.47(-1.16%) |
Jul 09, 2018 | 40.37 | 40.80 | 40.28 | 40.71 | 339,964 | +0.39(+0.96%) |
Jul 06, 2018 | 39.43 | 40.50 | 39.08 | 40.33 | 458,972 | +0.69(+1.73%) |
Jul 05, 2018 | 39.17 | 39.81 | 38.83 | 39.64 | 469,998 | +0.26(+0.65%) |
Jul 03, 2018 | 39.38 | 39.38 | 39.38 | 0 | -0.34(-0.86%) |